Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 97.350 | 98.100 | 96.200 | 97.000 | 97.000 | 34,480,367 |
| 2026-01-21 | 97.000 | 98.000 | 96.300 | 97.300 | 97.300 | 38,515,910 |
| 2026-01-20 | 98.300 | 99.450 | 97.050 | 97.350 | 97.350 | 45,401,367 |
| 2026-01-19 | 98.800 | 99.900 | 98.300 | 98.500 | 98.500 | 37,288,820 |
| 2026-01-16 | 101.90 | 102.50 | 99.350 | 100.00 | 100.00 | 37,523,000 |
| 2026-01-15 | 102.00 | 102.30 | 100.20 | 100.80 | 100.80 | 39,093,168 |
| 2026-01-14 | 104.90 | 104.90 | 100.40 | 101.50 | 101.50 | 80,092,305 |
| 2026-01-13 | 106.50 | 107.00 | 103.90 | 104.90 | 104.90 | 52,013,078 |
| 2026-01-12 | 101.30 | 106.40 | 100.80 | 105.00 | 105.00 | 108,743,695 |
| 2026-01-09 | 100.00 | 100.60 | 98.200 | 98.500 | 98.500 | 71,605,203 |
| 2026-01-08 | 103.70 | 103.90 | 99.650 | 101.00 | 101.00 | 71,725,820 |
| 2026-01-07 | 106.10 | 106.10 | 103.50 | 104.50 | 104.50 | 43,863,320 |
| 2026-01-06 | 106.20 | 108.00 | 105.70 | 106.10 | 106.10 | 47,681,422 |
| 2026-01-05 | 104.20 | 106.20 | 103.70 | 105.40 | 105.40 | 40,887,238 |
| 2026-01-02 | 103.30 | 105.80 | 102.20 | 104.60 | 104.60 | 24,476,480 |
| 2025-12-31 | 103.70 | 104.30 | 102.50 | 103.30 | 103.30 | 21,806,551 |
| 2025-12-30 | 104.00 | 105.10 | 103.70 | 104.30 | 104.30 | 32,946,949 |
| 2025-12-29 | 104.00 | 106.70 | 103.80 | 104.20 | 104.20 | 56,811,238 |
| 2025-12-24 | 102.80 | 104.20 | 102.70 | 103.20 | 103.20 | 12,043,860 |
| 2025-12-23 | 103.70 | 104.00 | 102.50 | 103.20 | 103.20 | 21,108,051 |
| 2025-12-22 | 104.20 | 105.20 | 102.40 | 102.80 | 102.80 | 31,556,480 |
| 2025-12-19 | 102.20 | 104.50 | 101.70 | 102.70 | 102.70 | 50,727,641 |
| 2025-12-18 | 100.70 | 102.10 | 100.20 | 101.40 | 101.40 | 22,759,881 |
| 2025-12-17 | 99.600 | 103.00 | 98.900 | 101.30 | 101.30 | 38,155,113 |
| 2025-12-16 | 100.20 | 101.30 | 98.650 | 99.500 | 99.500 | 32,115,320 |
| 2025-12-15 | 101.60 | 102.80 | 100.50 | 100.90 | 100.90 | 38,535,431 |
| 2025-12-12 | 102.00 | 104.00 | 101.40 | 102.40 | 102.40 | 85,213,513 |
| 2025-12-11 | 100.20 | 102.00 | 99.800 | 101.50 | 101.50 | 41,406,607 |
| 2025-12-10 | 98.400 | 100.50 | 97.650 | 100.00 | 100.00 | 51,497,713 |
| 2025-12-09 | 99.500 | 99.700 | 97.200 | 97.350 | 97.350 | 36,058,225 |
| 2025-12-08 | 98.400 | 101.20 | 98.400 | 99.500 | 99.500 | 31,145,522 |
| 2025-12-05 | 97.600 | 99.750 | 96.650 | 99.050 | 99.050 | 44,529,788 |
| 2025-12-04 | 96.800 | 98.800 | 96.250 | 98.100 | 98.100 | 49,912,883 |
| 2025-12-03 | 96.500 | 97.400 | 95.400 | 95.900 | 95.900 | 39,051,180 |
| 2025-12-02 | 99.500 | 99.700 | 95.700 | 96.500 | 96.500 | 80,744,936 |
| 2025-12-01 | 100.10 | 103.40 | 98.600 | 99.550 | 99.550 | 86,464,495 |
| 2025-11-28 | 104.50 | 104.80 | 102.30 | 102.50 | 102.50 | 43,785,936 |
| 2025-11-27 | 103.60 | 104.80 | 101.90 | 104.00 | 104.00 | 58,022,656 |
| 2025-11-26 | 102.40 | 105.20 | 102.10 | 103.80 | 103.80 | 128,129,815 |
| 2025-11-25 | 99.200 | 99.600 | 97.450 | 98.250 | 98.250 | 29,485,452 |
| 2025-11-24 | 96.050 | 98.600 | 95.650 | 98.150 | 98.150 | 38,950,345 |
| 2025-11-21 | 97.000 | 97.250 | 95.150 | 95.550 | 95.550 | 46,164,332 |
| 2025-11-20 | 98.950 | 99.400 | 97.200 | 98.500 | 98.500 | 24,966,349 |
| 2025-11-19 | 98.650 | 99.650 | 97.700 | 98.000 | 98.000 | 25,108,369 |
| 2025-11-18 | 99.350 | 100.10 | 98.050 | 98.600 | 98.600 | 33,786,187 |
| 2025-11-17 | 99.500 | 102.50 | 99.500 | 100.30 | 100.30 | 28,915,570 |
| 2025-11-14 | 100.60 | 101.60 | 99.500 | 100.00 | 100.00 | 35,419,273 |
| 2025-11-13 | 101.00 | 103.00 | 99.500 | 102.10 | 102.10 | 33,815,896 |
| 2025-11-12 | 102.00 | 102.40 | 100.80 | 101.80 | 101.80 | 24,968,884 |
| 2025-11-11 | 103.30 | 104.40 | 100.60 | 102.00 | 102.00 | 41,269,159 |
| 2025-11-10 | 102.00 | 103.60 | 101.20 | 103.30 | 103.30 | 30,303,643 |
| 2025-11-07 | 101.90 | 102.20 | 100.80 | 102.00 | 102.00 | 29,757,750 |
| 2025-11-06 | 102.10 | 103.60 | 101.50 | 103.30 | 103.30 | 42,887,298 |
| 2025-11-05 | 98.600 | 102.00 | 98.300 | 101.20 | 101.20 | 42,049,675 |
| 2025-11-04 | 101.80 | 102.20 | 99.200 | 99.900 | 99.900 | 44,273,602 |
| 2025-11-03 | 102.90 | 103.80 | 101.40 | 102.30 | 102.30 | 31,041,608 |
| 2025-10-31 | 102.60 | 104.60 | 102.00 | 102.00 | 102.00 | 39,102,336 |
| 2025-10-30 | 101.20 | 105.30 | 99.150 | 102.40 | 102.40 | 100,543,878 |
| 2025-10-28 | 102.00 | 102.50 | 99.750 | 100.00 | 100.00 | 38,000,867 |
| 2025-10-27 | 101.50 | 103.60 | 101.00 | 102.00 | 102.00 | 56,223,912 |
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.