Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 152.00 | 154.80 | 149.00 | 153.00 | 153.00 | 78,316,760 |
| 2022-11-16 | 164.00 | 167.80 | 157.70 | 162.30 | 162.30 | 45,330,585 |
| 2022-11-15 | 155.70 | 170.30 | 153.60 | 166.40 | 166.40 | 51,487,473 |
| 2022-11-14 | 167.00 | 168.00 | 155.40 | 156.50 | 156.50 | 60,532,565 |
| 2022-11-11 | 160.00 | 160.70 | 152.60 | 159.60 | 159.60 | 59,572,296 |
| 2022-11-10 | 140.00 | 143.00 | 138.70 | 141.90 | 141.90 | 21,861,746 |
| 2022-11-09 | 147.00 | 149.70 | 141.40 | 144.30 | 144.30 | 30,446,854 |
| 2022-11-08 | 153.30 | 155.90 | 146.60 | 148.80 | 148.80 | 30,156,050 |
| 2022-11-07 | 145.00 | 157.10 | 142.20 | 153.00 | 153.00 | 36,876,150 |
| 2022-11-04 | 145.00 | 158.80 | 144.50 | 149.50 | 149.50 | 62,912,735 |
| 2022-11-03 | 141.00 | 146.00 | 138.20 | 141.50 | 141.50 | 27,092,886 |
| 2022-11-02 | 139.00 | 149.00 | 134.70 | 146.70 | 146.70 | 40,243,112 |
| 2022-11-01 | 128.00 | 145.00 | 127.60 | 139.60 | 139.60 | 63,316,429 |
| 2022-10-31 | 122.00 | 130.80 | 118.80 | 124.80 | 124.80 | 41,381,680 |
| 2022-10-28 | 131.50 | 131.60 | 120.20 | 121.80 | 121.80 | 45,546,979 |
| 2022-10-27 | 138.40 | 139.20 | 131.10 | 131.80 | 131.80 | 41,077,734 |
| 2022-10-26 | 121.70 | 134.60 | 121.30 | 129.70 | 129.70 | 52,186,329 |
| 2022-10-25 | 120.90 | 127.70 | 112.80 | 123.50 | 123.50 | 78,266,339 |
| 2022-10-24 | 135.00 | 137.80 | 119.10 | 120.60 | 120.60 | 87,427,196 |
| 2022-10-21 | 141.20 | 143.80 | 139.20 | 141.60 | 141.60 | 17,633,947 |
| 2022-10-20 | 139.50 | 141.80 | 133.70 | 140.80 | 140.80 | 50,447,486 |
| 2022-10-19 | 153.40 | 153.60 | 144.40 | 144.50 | 144.50 | 25,715,958 |
| 2022-10-18 | 153.20 | 155.80 | 149.50 | 154.00 | 154.00 | 25,249,963 |
| 2022-10-17 | 146.00 | 153.50 | 141.60 | 149.70 | 149.70 | 24,052,728 |
| 2022-10-14 | 148.70 | 155.30 | 148.70 | 149.00 | 149.00 | 26,274,605 |
| 2022-10-13 | 149.80 | 149.80 | 144.50 | 146.00 | 146.00 | 19,571,364 |
| 2022-10-12 | 151.80 | 158.60 | 142.00 | 150.40 | 150.40 | 42,562,313 |
| 2022-10-11 | 161.30 | 161.50 | 146.70 | 151.40 | 151.40 | 38,209,080 |
| 2022-10-10 | 168.00 | 168.00 | 159.60 | 161.30 | 161.30 | 30,853,484 |
| 2022-10-07 | 175.40 | 177.50 | 172.80 | 172.90 | 172.90 | 6,408,263 |
| 2022-10-06 | 177.50 | 179.40 | 173.30 | 177.10 | 177.10 | 11,941,492 |
| 2022-10-05 | 168.40 | 177.00 | 168.00 | 174.90 | 174.90 | 23,594,372 |
| 2022-10-03 | 164.40 | 165.90 | 159.80 | 161.70 | 161.70 | 13,299,004 |
| 2022-09-30 | 171.60 | 171.60 | 160.90 | 165.60 | 165.60 | 19,211,935 |
| 2022-09-29 | 174.50 | 174.70 | 167.50 | 170.20 | 170.20 | 17,156,821 |
| 2022-09-28 | 172.00 | 172.90 | 167.70 | 168.80 | 168.80 | 18,959,922 |
| 2022-09-27 | 168.10 | 174.80 | 166.50 | 174.20 | 174.20 | 23,512,367 |
| 2022-09-26 | 160.00 | 170.60 | 159.40 | 167.50 | 167.50 | 20,487,619 |
| 2022-09-23 | 162.40 | 164.70 | 160.30 | 160.30 | 160.30 | 12,682,207 |
| 2022-09-22 | 163.90 | 165.00 | 160.30 | 164.90 | 164.90 | 17,788,120 |
| 2022-09-21 | 172.30 | 172.30 | 166.10 | 167.50 | 167.50 | 15,593,525 |
| 2022-09-20 | 172.00 | 176.70 | 171.40 | 172.60 | 172.60 | 13,838,467 |
| 2022-09-19 | 172.00 | 172.00 | 167.20 | 169.40 | 169.40 | 13,739,607 |
| 2022-09-16 | 172.40 | 175.00 | 170.00 | 171.90 | 171.90 | 15,356,162 |
| 2022-09-15 | 173.80 | 177.20 | 173.30 | 175.40 | 175.40 | 10,370,843 |
| 2022-09-14 | 173.10 | 176.20 | 172.40 | 173.80 | 173.80 | 11,858,668 |
| 2022-09-13 | 181.10 | 181.60 | 177.40 | 177.80 | 177.80 | 13,153,478 |
| 2022-09-09 | 172.60 | 181.10 | 172.30 | 179.90 | 179.90 | 18,276,352 |
| 2022-09-08 | 172.70 | 175.20 | 170.40 | 171.50 | 171.50 | 9,187,502 |
| 2022-09-07 | 170.40 | 173.60 | 167.80 | 172.10 | 172.10 | 13,830,921 |
| 2022-09-06 | 175.60 | 177.70 | 172.00 | 173.40 | 173.40 | 12,974,024 |
| 2022-09-05 | 174.00 | 175.60 | 169.60 | 173.60 | 173.60 | 16,340,553 |
| 2022-09-02 | 182.00 | 182.40 | 174.20 | 176.20 | 176.20 | 19,643,601 |
| 2022-09-01 | 185.00 | 186.50 | 177.00 | 178.70 | 178.70 | 30,511,180 |
| 2022-08-31 | 181.20 | 193.60 | 180.20 | 189.80 | 189.80 | 60,734,926 |
| 2022-08-30 | 189.40 | 189.40 | 179.70 | 185.00 | 185.00 | 26,865,792 |
| 2022-08-29 | 188.00 | 191.00 | 184.00 | 186.70 | 186.70 | 49,828,941 |
| 2022-08-26 | 180.30 | 183.80 | 177.70 | 181.90 | 181.90 | 28,586,308 |
| 2022-08-25 | 164.90 | 179.50 | 164.90 | 177.30 | 177.30 | 27,920,623 |
| 2022-08-24 | 170.90 | 171.20 | 163.10 | 164.10 | 164.10 | 24,176,621 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.