Meituan historical data

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

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

← NewerPage 4 of 21 · 1,230 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.