Meituan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	83.800	88.800	82.600	87.300	87.300	63,249,934
2026-07-22	83.500	84.150	81.850	83.650	83.650	40,530,625
2026-07-21	84.900	86.700	84.500	85.200	85.200	33,366,000
2026-07-20	85.700	87.650	84.350	86.300	86.300	63,809,984
2026-07-17	87.200	87.750	81.600	83.650	83.650	79,212,031
2026-07-16	84.450	88.950	84.300	87.200	87.200	100,388,859
2026-07-15	78.950	84.450	77.000	83.400	83.400	88,085,812
2026-07-14	77.900	79.900	76.650	79.200	79.200	49,973,352
2026-07-13	78.050	80.000	76.650	77.950	77.950	40,167,930
2026-07-10	78.500	79.850	76.500	78.700	78.700	38,059,820
2026-07-09	80.750	81.700	78.200	78.500	78.500	55,805,531
2026-07-08	77.850	81.250	77.850	80.900	80.900	72,737,281
2026-07-07	75.450	81.650	75.100	78.350	78.350	117,135,977
2026-07-06	71.500	74.950	70.200	74.950	74.950	50,530,383
2026-07-03	71.350	72.650	70.400	71.600	71.600	33,741,449
2026-07-02	69.850	73.650	69.450	70.850	70.850	68,122,828
2026-06-30	68.500	69.450	67.200	68.500	68.500	65,133,828
2026-06-29	66.500	69.450	66.150	67.650	67.650	79,469,297
2026-06-26	65.750	68.350	63.650	64.250	64.250	84,453,570
2026-06-25	67.350	67.350	64.750	66.100	66.100	63,246,383
2026-06-24	69.300	70.000	67.200	67.750	67.750	53,080,664
2026-06-23	72.700	72.700	69.200	69.600	69.600	33,267,703
2026-06-22	72.200	73.200	69.500	72.000	72.000	57,148,117
2026-06-18	75.100	76.250	71.100	71.800	71.800	68,421,086
2026-06-17	75.000	75.950	73.800	74.400	74.400	22,507,010
2026-06-16	76.950	77.550	74.850	75.300	75.300	40,104,500
2026-06-15	79.500	79.650	77.100	78.250	78.250	24,420,080
2026-06-12	78.100	78.400	75.700	77.900	77.900	47,407,238
2026-06-11	78.800	80.100	77.100	78.100	78.100	34,922,352
2026-06-10	77.100	80.450	76.450	79.000	79.000	56,328,328
2026-06-09	76.250	78.300	75.500	77.200	77.200	34,253,879
2026-06-08	77.300	77.750	75.100	76.250	76.250	63,060,621
2026-06-05	79.000	80.300	77.700	79.950	79.950	57,489,910
2026-06-04	79.700	80.000	77.900	78.600	78.600	43,047,832
2026-06-03	85.700	85.750	79.650	80.400	80.400	83,942,070
2026-06-02	79.300	85.750	79.000	85.500	85.500	136,662,297
2026-06-01	75.200	79.350	74.400	78.250	78.250	72,625,445
2026-05-29	73.600	76.100	72.350	73.450	73.450	81,724,195
2026-05-28	77.200	77.300	72.250	73.300	73.300	94,713,406
2026-05-27	78.300	79.000	77.300	77.700	77.700	34,078,559
2026-05-26	79.950	80.500	77.000	78.800	78.800	67,357,055
2026-05-22	83.100	83.100	80.550	81.350	81.350	39,784,367
2026-05-21	84.200	86.850	82.100	82.100	82.100	45,111,078
2026-05-20	83.000	83.700	82.100	82.850	82.850	25,163,891
2026-05-19	81.550	84.000	81.250	83.050	83.050	30,801,670
2026-05-18	82.200	82.700	81.050	82.150	82.150	41,351,969
2026-05-15	84.500	85.500	82.250	82.700	82.700	41,139,539
2026-05-14	91.050	91.350	85.600	85.700	85.700	56,592,594
2026-05-13	84.700	88.950	84.200	87.600	87.600	63,062,488
2026-05-12	83.900	85.650	83.750	84.150	84.150	25,067,029
2026-05-11	83.100	84.800	82.400	84.350	84.350	29,716,250
2026-05-08	83.600	84.700	83.200	84.050	84.050	24,167,471
2026-05-07	84.500	85.300	83.800	84.250	84.250	41,734,078
2026-05-06	83.950	84.550	82.150	82.500	82.500	38,773,770
2026-05-05	83.600	83.950	82.200	83.550	83.550	10,874,630
2026-05-04	84.000	86.800	83.650	84.450	84.450	16,917,990
2026-04-30	81.900	84.500	81.250	83.250	83.250	45,918,840
2026-04-29	81.450	84.150	80.650	83.150	83.150	45,687,328
2026-04-28	80.850	81.650	80.200	80.300	80.300	33,674,969
2026-04-27	82.450	82.450	80.400	81.850	81.850	39,390,922

← NewerPage 2 of 5 · 245 trading daysOlder →

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.