Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 242.00 | 244.00 | 230.20 | 238.00 | 238.00 | 41,440,947 |
| 2021-11-29 | 240.40 | 248.40 | 240.40 | 245.00 | 245.00 | 55,011,133 |
| 2021-11-26 | 268.00 | 269.40 | 260.20 | 263.60 | 263.60 | 19,649,028 |
| 2021-11-25 | 273.40 | 276.80 | 268.00 | 274.20 | 274.20 | 12,784,951 |
| 2021-11-24 | 265.40 | 281.80 | 265.00 | 273.40 | 273.40 | 21,714,997 |
| 2021-11-23 | 267.00 | 268.80 | 264.60 | 265.40 | 265.40 | 15,575,043 |
| 2021-11-22 | 278.00 | 279.40 | 268.80 | 274.00 | 274.00 | 19,704,966 |
| 2021-11-19 | 279.40 | 282.20 | 273.00 | 280.80 | 280.80 | 17,487,510 |
| 2021-11-18 | 285.00 | 286.40 | 277.60 | 285.40 | 285.40 | 15,189,245 |
| 2021-11-17 | 295.00 | 296.60 | 290.40 | 292.60 | 292.60 | 11,680,027 |
| 2021-11-16 | 289.60 | 297.60 | 287.60 | 297.40 | 297.40 | 19,416,943 |
| 2021-11-15 | 291.00 | 293.40 | 284.20 | 289.60 | 289.60 | 11,339,494 |
| 2021-11-12 | 289.80 | 292.60 | 287.20 | 289.80 | 289.80 | 22,694,413 |
| 2021-11-11 | 275.20 | 285.80 | 272.00 | 282.40 | 282.40 | 15,036,145 |
| 2021-11-10 | 270.40 | 277.60 | 266.80 | 277.40 | 277.40 | 12,138,458 |
| 2021-11-09 | 276.40 | 276.60 | 268.00 | 270.40 | 270.40 | 10,236,993 |
| 2021-11-08 | 274.60 | 275.80 | 267.20 | 271.20 | 271.20 | 14,403,163 |
| 2021-11-05 | 279.40 | 282.40 | 274.00 | 276.80 | 276.80 | 14,726,028 |
| 2021-11-04 | 282.00 | 286.80 | 280.40 | 286.00 | 286.00 | 16,494,718 |
| 2021-11-03 | 277.40 | 277.60 | 267.80 | 277.00 | 277.00 | 14,426,808 |
| 2021-11-02 | 278.20 | 285.40 | 269.40 | 271.00 | 271.00 | 20,579,374 |
| 2021-11-01 | 267.00 | 272.40 | 263.20 | 267.40 | 267.40 | 13,360,881 |
| 2021-10-29 | 271.40 | 276.00 | 269.20 | 269.60 | 269.60 | 14,380,080 |
| 2021-10-28 | 275.20 | 277.20 | 269.80 | 272.20 | 272.20 | 13,575,181 |
| 2021-10-27 | 275.00 | 275.80 | 267.60 | 268.60 | 268.60 | 23,823,732 |
| 2021-10-26 | 286.00 | 288.00 | 280.80 | 283.00 | 283.00 | 13,595,769 |
| 2021-10-25 | 285.40 | 294.80 | 285.00 | 286.80 | 286.80 | 15,930,495 |
| 2021-10-22 | 290.00 | 292.80 | 283.20 | 289.20 | 289.20 | 12,113,045 |
| 2021-10-21 | 295.40 | 298.00 | 284.40 | 288.40 | 288.40 | 28,901,998 |
| 2021-10-20 | 290.00 | 297.80 | 289.00 | 293.80 | 293.80 | 38,356,351 |
| 2021-10-19 | 280.40 | 288.00 | 278.00 | 285.60 | 285.60 | 17,509,802 |
| 2021-10-18 | 280.00 | 280.60 | 269.20 | 280.40 | 280.40 | 20,471,250 |
← NewerPage 21 of 21 · 1,232 trading days
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.