Meituan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	83.000	83.500	81.700	82.450	82.450	36,155,039
2026-04-23	84.000	84.200	82.350	83.100	83.100	27,552,160
2026-04-22	85.200	85.300	83.800	84.250	84.250	31,118,160
2026-04-21	85.800	87.200	84.650	86.450	86.450	24,682,910
2026-04-20	85.850	85.950	84.350	85.150	85.150	36,368,969
2026-04-17	87.500	87.900	84.600	86.500	86.500	46,743,641
2026-04-16	86.850	89.450	86.000	88.750	88.750	44,399,801
2026-04-15	86.050	88.200	85.300	86.300	86.300	37,510,422
2026-04-14	87.400	87.900	83.750	85.100	85.100	36,646,930
2026-04-13	86.700	87.100	85.300	86.450	86.450	23,659,770
2026-04-10	88.250	90.850	87.300	87.600	87.600	31,529,590
2026-04-09	87.250	89.700	86.900	88.000	88.000	34,932,770
2026-04-08	82.550	89.900	82.500	88.500	88.500	106,097,187
2026-04-02	81.300	81.500	78.700	80.250	80.250	47,181,020
2026-04-01	85.000	85.600	80.950	81.950	81.950	57,818,898
2026-03-31	83.800	84.800	82.500	82.950	82.950	41,291,473
2026-03-30	83.700	86.600	82.700	84.200	84.200	60,221,738
2026-03-27	86.150	90.700	84.700	85.900	85.900	99,424,648
2026-03-26	90.000	90.650	85.500	86.700	86.700	121,140,898
2026-03-25	79.950	91.550	78.550	90.000	90.000	252,756,000
2026-03-24	76.750	79.200	76.750	79.000	79.000	44,636,699
2026-03-23	77.800	78.500	75.850	76.550	76.550	54,303,512
2026-03-20	81.550	82.650	78.150	79.150	79.150	64,632,832
2026-03-19	78.700	81.550	78.500	80.700	80.700	50,616,602
2026-03-18	80.550	81.400	79.600	80.300	80.300	26,863,721
2026-03-17	78.450	82.200	78.400	80.000	80.000	52,313,273
2026-03-16	76.900	79.000	76.500	78.300	78.300	38,287,512
2026-03-13	76.000	77.400	75.850	75.950	75.950	18,836,689
2026-03-12	76.500	77.200	75.400	76.700	76.700	37,947,008
2026-03-11	79.150	79.600	76.650	77.400	77.400	39,917,141
2026-03-10	80.000	80.550	77.550	79.100	79.100	46,241,434
2026-03-09	74.400	79.000	74.000	78.700	78.700	67,180,594
2026-03-06	74.500	77.950	73.650	76.850	76.850	81,436,273
2026-03-05	76.650	76.650	73.850	74.500	74.500	44,459,289
2026-03-04	74.650	75.650	73.600	75.400	75.400	62,511,699
2026-03-03	77.250	78.150	75.350	75.650	75.650	64,441,699
2026-03-02	79.600	80.200	77.100	77.400	77.400	57,081,660
2026-02-27	81.000	82.450	80.450	81.150	81.150	42,462,527
2026-02-26	82.700	83.200	80.350	80.450	80.450	40,036,879
2026-02-25	82.400	83.600	81.500	82.700	82.700	39,932,922
2026-02-24	84.200	84.200	80.650	81.400	81.400	67,807,375
2026-02-23	83.200	87.500	82.650	85.000	85.000	65,205,699
2026-02-20	81.150	82.000	80.100	80.750	80.750	27,220,391
2026-02-16	81.650	82.400	79.250	82.050	82.050	23,648,789
2026-02-13	84.050	84.250	80.800	82.150	82.150	99,656,109
2026-02-12	86.650	87.800	84.300	84.850	84.850	90,415,195
2026-02-11	88.400	89.400	87.250	88.850	88.850	37,829,727
2026-02-10	91.050	91.700	88.100	88.800	88.800	74,372,070
2026-02-09	93.000	93.200	90.400	91.050	91.050	42,466,512
2026-02-06	92.550	94.500	91.150	91.400	91.400	39,226,922
2026-02-05	90.200	93.950	90.200	93.800	93.800	39,784,840
2026-02-04	91.500	92.650	90.700	92.150	92.150	53,329,152
2026-02-03	95.100	95.650	91.150	93.200	93.200	50,436,328
2026-02-02	96.500	96.950	94.050	94.850	94.850	54,620,059
2026-01-30	98.050	98.950	97.200	97.200	97.200	28,956,949
2026-01-29	97.300	98.900	97.050	98.600	98.600	27,680,301
2026-01-28	97.000	98.400	96.100	98.350	98.350	39,950,422
2026-01-27	97.100	97.550	96.200	96.550	96.550	27,407,449
2026-01-26	97.950	97.950	96.200	97.100	97.100	31,250,090
2026-01-23	97.300	98.800	97.000	97.550	97.550	37,200,887

← NewerPage 3 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.