Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 168.80 | 176.80 | 167.90 | 175.10 | 175.10 | 44,394,745 |
| 2022-05-27 | 166.50 | 169.40 | 160.90 | 163.90 | 163.90 | 32,424,080 |
| 2022-05-26 | 161.70 | 161.80 | 152.40 | 158.60 | 158.60 | 22,184,712 |
| 2022-05-25 | 159.30 | 163.40 | 156.20 | 159.70 | 159.70 | 23,534,891 |
| 2022-05-24 | 167.50 | 169.40 | 156.00 | 159.60 | 159.60 | 34,499,947 |
| 2022-05-23 | 172.50 | 173.70 | 165.50 | 167.70 | 167.70 | 28,566,571 |
| 2022-05-20 | 171.10 | 174.50 | 169.10 | 173.00 | 173.00 | 28,364,485 |
| 2022-05-19 | 165.00 | 167.80 | 160.10 | 165.50 | 165.50 | 37,890,659 |
| 2022-05-18 | 174.00 | 174.90 | 167.00 | 172.00 | 172.00 | 36,512,734 |
| 2022-05-17 | 168.30 | 175.60 | 166.00 | 173.70 | 173.70 | 46,239,919 |
| 2022-05-16 | 172.30 | 172.60 | 159.30 | 163.50 | 163.50 | 34,701,721 |
| 2022-05-13 | 161.80 | 168.20 | 159.70 | 167.60 | 167.60 | 41,625,770 |
| 2022-05-12 | 156.90 | 166.40 | 154.30 | 157.00 | 157.00 | 47,512,447 |
| 2022-05-11 | 149.40 | 168.60 | 149.00 | 161.40 | 161.40 | 46,522,147 |
| 2022-05-10 | 146.00 | 155.40 | 144.00 | 151.80 | 151.80 | 46,205,079 |
| 2022-05-06 | 155.00 | 161.30 | 153.00 | 157.00 | 157.00 | 38,554,679 |
| 2022-05-05 | 170.40 | 173.40 | 164.30 | 164.70 | 164.70 | 39,710,521 |
| 2022-05-04 | 169.30 | 169.90 | 161.60 | 164.50 | 164.50 | 22,784,991 |
| 2022-05-03 | 173.90 | 178.00 | 165.90 | 172.40 | 172.40 | 38,798,509 |
| 2022-04-29 | 150.40 | 177.80 | 145.50 | 172.00 | 172.00 | 88,434,684 |
| 2022-04-28 | 152.10 | 152.10 | 144.20 | 148.90 | 148.90 | 25,114,706 |
| 2022-04-27 | 144.60 | 156.00 | 142.50 | 147.90 | 147.90 | 52,702,988 |
| 2022-04-26 | 141.90 | 150.80 | 141.90 | 145.30 | 145.30 | 35,974,757 |
| 2022-04-25 | 138.30 | 145.60 | 135.00 | 138.60 | 138.60 | 35,712,522 |
| 2022-04-22 | 130.10 | 143.30 | 130.10 | 141.40 | 141.40 | 32,263,734 |
| 2022-04-21 | 139.00 | 140.60 | 132.80 | 137.80 | 137.80 | 46,359,101 |
| 2022-04-20 | 147.40 | 148.70 | 144.40 | 144.90 | 144.90 | 19,599,415 |
| 2022-04-19 | 146.50 | 151.70 | 144.70 | 146.00 | 146.00 | 30,988,940 |
| 2022-04-14 | 156.50 | 157.40 | 153.60 | 155.20 | 155.20 | 21,940,716 |
| 2022-04-13 | 150.10 | 157.50 | 150.10 | 154.10 | 154.10 | 20,107,516 |
| 2022-04-12 | 147.00 | 159.20 | 145.20 | 153.90 | 153.90 | 36,838,492 |
| 2022-04-11 | 150.10 | 151.60 | 146.00 | 147.50 | 147.50 | 28,364,129 |
| 2022-04-08 | 154.10 | 158.10 | 152.00 | 156.50 | 156.50 | 22,560,050 |
| 2022-04-07 | 158.20 | 172.50 | 157.60 | 159.30 | 159.30 | 36,718,605 |
| 2022-04-06 | 160.00 | 165.40 | 158.80 | 160.90 | 160.90 | 29,819,804 |
| 2022-04-04 | 160.10 | 167.60 | 158.60 | 167.00 | 167.00 | 30,498,933 |
| 2022-04-01 | 148.40 | 156.80 | 145.60 | 155.50 | 155.50 | 23,095,390 |
| 2022-03-31 | 160.10 | 160.30 | 152.70 | 155.60 | 155.60 | 19,121,653 |
| 2022-03-30 | 161.70 | 165.40 | 156.80 | 160.10 | 160.10 | 35,317,236 |
| 2022-03-29 | 153.10 | 162.30 | 152.60 | 159.30 | 159.30 | 37,739,214 |
| 2022-03-28 | 143.00 | 155.90 | 137.00 | 150.60 | 150.60 | 55,833,698 |
| 2022-03-25 | 145.60 | 149.40 | 132.60 | 135.00 | 135.00 | 45,154,541 |
| 2022-03-24 | 156.20 | 157.70 | 144.30 | 147.00 | 147.00 | 36,791,648 |
| 2022-03-23 | 158.50 | 165.00 | 155.20 | 156.20 | 156.20 | 44,059,464 |
| 2022-03-22 | 145.00 | 154.00 | 142.60 | 153.00 | 153.00 | 29,758,929 |
| 2022-03-21 | 157.70 | 158.30 | 140.80 | 143.90 | 143.90 | 47,464,792 |
| 2022-03-18 | 150.00 | 158.00 | 142.00 | 153.30 | 153.30 | 62,369,007 |
| 2022-03-17 | 160.30 | 166.00 | 147.20 | 157.20 | 157.20 | 112,339,654 |
| 2022-03-16 | 114.30 | 144.70 | 110.00 | 140.00 | 140.00 | 137,116,536 |
| 2022-03-15 | 104.10 | 120.70 | 103.50 | 106.00 | 106.00 | 105,044,140 |
| 2022-03-14 | 128.00 | 129.70 | 111.40 | 112.60 | 112.60 | 103,004,664 |
| 2022-03-11 | 135.00 | 140.80 | 126.00 | 135.40 | 135.40 | 72,625,389 |
| 2022-03-10 | 155.70 | 155.80 | 141.00 | 144.20 | 144.20 | 35,919,402 |
| 2022-03-09 | 149.10 | 151.30 | 139.30 | 148.50 | 148.50 | 40,551,427 |
| 2022-03-08 | 146.00 | 152.80 | 144.50 | 145.50 | 145.50 | 47,995,870 |
| 2022-03-07 | 157.00 | 157.80 | 145.80 | 146.20 | 146.20 | 66,684,818 |
| 2022-03-04 | 165.00 | 167.90 | 161.20 | 164.80 | 164.80 | 48,303,297 |
| 2022-03-03 | 175.60 | 178.10 | 169.50 | 174.20 | 174.20 | 22,115,571 |
| 2022-03-02 | 177.00 | 181.90 | 175.10 | 176.40 | 176.40 | 29,068,743 |
| 2022-03-01 | 174.60 | 178.20 | 170.60 | 173.40 | 173.40 | 27,631,263 |
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.