Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 172.00 | 172.80 | 165.30 | 172.20 | 172.20 | 28,598,348 |
| 2022-02-25 | 174.10 | 179.20 | 170.20 | 170.20 | 170.20 | 27,281,680 |
| 2022-02-24 | 172.90 | 177.00 | 166.40 | 170.20 | 170.20 | 38,922,085 |
| 2022-02-23 | 172.20 | 184.60 | 171.00 | 176.60 | 176.60 | 43,212,550 |
| 2022-02-22 | 176.80 | 180.30 | 166.80 | 171.30 | 171.30 | 61,729,725 |
| 2022-02-21 | 178.00 | 194.10 | 178.00 | 180.50 | 180.50 | 80,793,669 |
| 2022-02-18 | 217.40 | 221.00 | 182.00 | 188.00 | 188.00 | 82,653,856 |
| 2022-02-17 | 216.00 | 224.00 | 216.00 | 220.80 | 220.80 | 11,182,758 |
| 2022-02-16 | 219.00 | 222.00 | 216.20 | 219.40 | 219.40 | 12,648,841 |
| 2022-02-15 | 218.00 | 220.00 | 212.20 | 214.00 | 214.00 | 15,144,429 |
| 2022-02-14 | 222.80 | 224.80 | 216.60 | 219.60 | 219.60 | 18,413,678 |
| 2022-02-11 | 228.20 | 233.00 | 224.40 | 227.80 | 227.80 | 15,331,337 |
| 2022-02-10 | 233.00 | 235.80 | 225.40 | 233.00 | 233.00 | 13,890,467 |
| 2022-02-09 | 228.80 | 232.20 | 227.80 | 229.20 | 229.20 | 16,036,174 |
| 2022-02-08 | 225.60 | 225.60 | 215.20 | 221.00 | 221.00 | 13,414,299 |
| 2022-02-07 | 229.60 | 229.60 | 218.20 | 225.80 | 225.80 | 15,057,139 |
| 2022-02-04 | 226.60 | 228.80 | 221.20 | 226.80 | 226.80 | 11,967,427 |
| 2022-01-31 | 212.40 | 222.40 | 212.20 | 219.60 | 219.60 | 16,342,741 |
| 2022-01-28 | 203.20 | 210.40 | 200.40 | 208.00 | 208.00 | 22,081,953 |
| 2022-01-27 | 216.40 | 217.00 | 203.60 | 209.40 | 209.40 | 34,183,417 |
| 2022-01-26 | 224.20 | 229.80 | 220.00 | 225.00 | 225.00 | 22,040,731 |
| 2022-01-25 | 226.80 | 230.60 | 221.00 | 225.80 | 225.80 | 25,026,259 |
| 2022-01-24 | 233.20 | 238.00 | 226.60 | 232.80 | 232.80 | 22,769,733 |
| 2022-01-21 | 235.00 | 242.40 | 233.60 | 238.00 | 238.00 | 30,191,207 |
| 2022-01-20 | 217.00 | 241.20 | 215.20 | 238.00 | 238.00 | 43,804,700 |
| 2022-01-19 | 216.80 | 220.00 | 210.80 | 214.40 | 214.40 | 17,405,542 |
| 2022-01-18 | 216.60 | 228.00 | 213.40 | 215.80 | 215.80 | 16,482,922 |
| 2022-01-17 | 219.00 | 221.00 | 213.00 | 216.60 | 216.60 | 14,712,314 |
| 2022-01-14 | 215.00 | 221.00 | 212.20 | 220.60 | 220.60 | 23,662,887 |
| 2022-01-13 | 228.00 | 231.20 | 221.80 | 226.20 | 226.20 | 18,464,506 |
| 2022-01-12 | 216.00 | 228.40 | 215.00 | 227.00 | 227.00 | 30,954,151 |
| 2022-01-11 | 209.40 | 211.80 | 203.40 | 208.00 | 208.00 | 15,263,461 |
| 2022-01-10 | 202.00 | 210.60 | 198.30 | 206.60 | 206.60 | 20,952,466 |
| 2022-01-07 | 208.00 | 209.20 | 201.40 | 204.00 | 204.00 | 23,027,044 |
| 2022-01-06 | 195.00 | 203.60 | 191.80 | 202.20 | 202.20 | 29,435,398 |
| 2022-01-05 | 211.00 | 212.00 | 193.60 | 195.10 | 195.10 | 53,165,889 |
| 2022-01-04 | 222.80 | 225.80 | 216.40 | 219.60 | 219.60 | 13,311,694 |
| 2022-01-03 | 229.00 | 232.20 | 221.20 | 223.40 | 223.40 | 6,017,145 |
| 2021-12-31 | 228.80 | 232.40 | 225.40 | 225.40 | 225.40 | 9,609,156 |
| 2021-12-30 | 215.60 | 221.80 | 213.40 | 218.40 | 218.40 | 10,527,641 |
| 2021-12-29 | 222.80 | 222.80 | 214.80 | 216.00 | 216.00 | 14,075,343 |
| 2021-12-28 | 227.60 | 228.40 | 217.00 | 223.40 | 223.40 | 19,511,435 |
| 2021-12-24 | 229.80 | 229.80 | 224.00 | 226.00 | 226.00 | 6,023,974 |
| 2021-12-23 | 224.40 | 228.20 | 217.80 | 226.60 | 226.60 | 21,859,122 |
| 2021-12-22 | 233.00 | 239.80 | 228.20 | 230.40 | 230.40 | 12,951,440 |
| 2021-12-21 | 216.80 | 231.80 | 216.20 | 229.00 | 229.00 | 22,538,844 |
| 2021-12-20 | 224.60 | 228.20 | 215.20 | 219.20 | 219.20 | 19,537,037 |
| 2021-12-17 | 237.00 | 237.00 | 225.20 | 225.80 | 225.80 | 24,909,630 |
| 2021-12-16 | 238.80 | 240.20 | 229.20 | 238.40 | 238.40 | 19,372,057 |
| 2021-12-15 | 243.40 | 246.20 | 240.20 | 241.80 | 241.80 | 12,522,375 |
| 2021-12-14 | 243.00 | 248.00 | 242.20 | 246.20 | 246.20 | 14,275,556 |
| 2021-12-13 | 246.20 | 256.60 | 245.60 | 248.00 | 248.00 | 23,961,728 |
| 2021-12-10 | 247.00 | 251.00 | 240.20 | 243.00 | 243.00 | 22,238,652 |
| 2021-12-09 | 251.20 | 252.00 | 245.20 | 247.00 | 247.00 | 16,500,427 |
| 2021-12-08 | 250.00 | 253.40 | 245.00 | 245.20 | 245.20 | 17,961,861 |
| 2021-12-07 | 239.80 | 246.60 | 236.40 | 245.80 | 245.80 | 26,956,099 |
| 2021-12-06 | 236.20 | 245.80 | 231.00 | 232.40 | 232.40 | 34,298,272 |
| 2021-12-03 | 243.20 | 244.60 | 234.60 | 241.20 | 241.20 | 30,985,281 |
| 2021-12-02 | 240.20 | 252.00 | 238.20 | 247.80 | 247.80 | 17,078,175 |
| 2021-12-01 | 238.00 | 249.00 | 237.40 | 244.60 | 244.60 | 21,863,166 |
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.