Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 170.90 | 171.20 | 163.10 | 164.10 | 164.10 | 24,176,621 |
| 2022-08-23 | 171.10 | 173.40 | 167.10 | 168.70 | 168.70 | 16,913,154 |
| 2022-08-22 | 166.40 | 175.50 | 165.70 | 171.10 | 171.10 | 18,756,016 |
| 2022-08-19 | 169.40 | 174.40 | 165.40 | 169.90 | 169.90 | 20,464,820 |
| 2022-08-18 | 173.00 | 174.90 | 169.50 | 171.10 | 171.10 | 18,845,951 |
| 2022-08-17 | 169.60 | 173.20 | 165.70 | 170.00 | 170.00 | 38,079,991 |
| 2022-08-16 | 184.30 | 184.50 | 159.50 | 164.50 | 164.50 | 66,970,466 |
| 2022-08-15 | 179.00 | 185.00 | 178.50 | 180.90 | 180.90 | 14,582,497 |
| 2022-08-12 | 177.80 | 179.90 | 175.90 | 179.10 | 179.10 | 14,324,286 |
| 2022-08-11 | 172.00 | 176.90 | 171.10 | 176.40 | 176.40 | 20,644,773 |
| 2022-08-10 | 174.70 | 176.50 | 167.00 | 169.60 | 169.60 | 23,557,035 |
| 2022-08-09 | 179.70 | 180.00 | 174.20 | 176.00 | 176.00 | 15,998,055 |
| 2022-08-08 | 181.10 | 183.50 | 178.50 | 179.60 | 179.60 | 12,690,016 |
| 2022-08-05 | 186.90 | 187.00 | 182.60 | 183.50 | 183.50 | 10,321,784 |
| 2022-08-04 | 181.50 | 184.40 | 180.30 | 183.80 | 183.80 | 15,527,963 |
| 2022-08-03 | 179.10 | 180.50 | 175.40 | 177.10 | 177.10 | 19,046,985 |
| 2022-08-02 | 175.00 | 177.30 | 171.90 | 176.20 | 176.20 | 28,277,651 |
| 2022-08-01 | 177.30 | 181.50 | 173.70 | 180.00 | 180.00 | 17,921,551 |
| 2022-07-29 | 188.90 | 189.80 | 173.30 | 176.30 | 176.30 | 37,161,599 |
| 2022-07-28 | 191.20 | 191.60 | 187.40 | 188.00 | 188.00 | 14,058,776 |
| 2022-07-27 | 188.80 | 192.40 | 187.80 | 190.10 | 190.10 | 9,431,352 |
| 2022-07-26 | 188.70 | 192.40 | 185.30 | 190.70 | 190.70 | 11,205,025 |
| 2022-07-25 | 190.70 | 191.50 | 184.10 | 188.20 | 188.20 | 15,606,282 |
| 2022-07-22 | 194.00 | 194.90 | 189.60 | 191.70 | 191.70 | 15,008,353 |
| 2022-07-21 | 193.70 | 196.00 | 189.20 | 190.40 | 190.40 | 22,373,294 |
| 2022-07-20 | 193.60 | 197.80 | 193.40 | 194.70 | 194.70 | 18,575,240 |
| 2022-07-19 | 190.40 | 192.40 | 187.20 | 189.10 | 189.10 | 15,552,498 |
| 2022-07-18 | 185.00 | 191.90 | 183.60 | 189.70 | 189.70 | 34,638,466 |
| 2022-07-15 | 180.20 | 184.00 | 176.20 | 179.20 | 179.20 | 21,497,378 |
| 2022-07-14 | 181.10 | 185.40 | 179.70 | 182.50 | 182.50 | 16,538,169 |
| 2022-07-13 | 179.00 | 185.70 | 179.00 | 180.50 | 180.50 | 17,343,497 |
| 2022-07-12 | 179.80 | 183.10 | 174.50 | 178.00 | 178.00 | 25,505,508 |
| 2022-07-11 | 188.50 | 188.50 | 180.00 | 181.60 | 181.60 | 30,615,208 |
| 2022-07-08 | 198.00 | 198.20 | 190.20 | 192.30 | 192.30 | 15,029,795 |
| 2022-07-07 | 192.10 | 195.30 | 188.10 | 194.40 | 194.40 | 18,290,219 |
| 2022-07-06 | 197.20 | 199.80 | 190.10 | 195.90 | 195.90 | 18,181,782 |
| 2022-07-05 | 205.00 | 205.60 | 196.00 | 197.70 | 197.70 | 15,618,630 |
| 2022-07-04 | 196.00 | 203.40 | 193.30 | 201.20 | 201.20 | 24,212,667 |
| 2022-06-30 | 199.80 | 204.00 | 191.90 | 194.20 | 194.20 | 32,444,184 |
| 2022-06-29 | 204.60 | 206.80 | 198.30 | 202.80 | 202.80 | 26,639,598 |
| 2022-06-28 | 205.00 | 210.80 | 197.50 | 207.60 | 207.60 | 32,122,986 |
| 2022-06-27 | 201.00 | 210.00 | 200.00 | 205.00 | 205.00 | 40,891,219 |
| 2022-06-24 | 195.10 | 200.20 | 188.00 | 198.10 | 198.10 | 30,535,036 |
| 2022-06-23 | 193.20 | 195.50 | 185.60 | 192.60 | 192.60 | 23,729,076 |
| 2022-06-22 | 201.20 | 201.20 | 190.30 | 191.60 | 191.60 | 24,450,049 |
| 2022-06-21 | 200.00 | 202.20 | 195.30 | 201.20 | 201.20 | 20,084,578 |
| 2022-06-20 | 200.00 | 200.80 | 194.80 | 199.40 | 199.40 | 19,567,596 |
| 2022-06-17 | 189.00 | 200.00 | 187.50 | 199.10 | 199.10 | 41,539,099 |
| 2022-06-16 | 202.60 | 202.60 | 186.60 | 189.20 | 189.20 | 30,923,811 |
| 2022-06-15 | 200.20 | 202.80 | 196.10 | 197.00 | 197.00 | 31,702,659 |
| 2022-06-14 | 186.40 | 197.40 | 183.00 | 194.40 | 194.40 | 45,630,900 |
| 2022-06-13 | 195.40 | 199.30 | 186.80 | 188.20 | 188.20 | 47,852,863 |
| 2022-06-10 | 195.30 | 208.60 | 195.00 | 201.20 | 201.20 | 59,757,791 |
| 2022-06-09 | 209.40 | 211.60 | 197.20 | 201.80 | 201.80 | 45,094,591 |
| 2022-06-08 | 204.40 | 210.00 | 202.40 | 208.20 | 208.20 | 49,529,296 |
| 2022-06-07 | 197.60 | 202.40 | 193.40 | 199.00 | 199.00 | 36,520,966 |
| 2022-06-06 | 192.00 | 198.10 | 187.20 | 198.10 | 198.10 | 52,844,539 |
| 2022-06-02 | 178.50 | 183.60 | 175.60 | 180.20 | 180.20 | 27,650,843 |
| 2022-06-01 | 184.70 | 187.30 | 178.80 | 182.50 | 182.50 | 28,745,719 |
| 2022-05-31 | 174.70 | 187.10 | 173.70 | 187.00 | 187.00 | 52,536,707 |
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.