Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 101.30 | 101.90 | 98.400 | 100.60 | 100.60 | 53,974,824 |
| 2025-10-23 | 95.250 | 102.70 | 95.250 | 100.00 | 100.00 | 106,954,704 |
| 2025-10-22 | 96.000 | 97.150 | 95.400 | 96.100 | 96.100 | 31,999,681 |
| 2025-10-21 | 97.500 | 98.900 | 96.400 | 96.500 | 96.500 | 39,365,037 |
| 2025-10-20 | 97.500 | 97.500 | 96.050 | 96.650 | 96.650 | 39,887,843 |
| 2025-10-17 | 98.550 | 98.600 | 94.050 | 94.500 | 94.500 | 72,221,262 |
| 2025-10-16 | 99.050 | 100.10 | 97.900 | 98.750 | 98.750 | 33,048,302 |
| 2025-10-15 | 99.800 | 100.30 | 98.950 | 99.900 | 99.900 | 39,259,817 |
| 2025-10-14 | 100.10 | 101.20 | 97.850 | 98.300 | 98.300 | 56,742,746 |
| 2025-10-13 | 98.550 | 101.00 | 97.200 | 99.800 | 99.800 | 85,317,769 |
| 2025-10-10 | 102.50 | 103.70 | 101.20 | 101.70 | 101.70 | 47,852,870 |
| 2025-10-09 | 104.80 | 105.80 | 102.50 | 103.60 | 103.60 | 48,363,814 |
| 2025-10-08 | 105.00 | 105.20 | 102.50 | 103.70 | 103.70 | 37,052,377 |
| 2025-10-06 | 106.10 | 107.80 | 104.90 | 105.60 | 105.60 | 30,205,074 |
| 2025-10-03 | 105.80 | 106.60 | 105.10 | 106.10 | 106.10 | 33,287,609 |
| 2025-10-02 | 104.20 | 107.50 | 104.10 | 105.80 | 105.80 | 62,226,576 |
| 2025-09-30 | 102.40 | 105.30 | 101.90 | 104.50 | 104.50 | 71,076,759 |
| 2025-09-29 | 101.00 | 103.80 | 101.00 | 102.80 | 102.80 | 58,610,731 |
| 2025-09-26 | 101.00 | 102.00 | 100.30 | 100.60 | 100.60 | 40,317,300 |
| 2025-09-25 | 101.60 | 103.00 | 100.70 | 102.30 | 102.30 | 45,966,392 |
| 2025-09-24 | 100.30 | 104.10 | 100.30 | 102.20 | 102.20 | 60,736,788 |
| 2025-09-23 | 103.80 | 104.00 | 100.30 | 101.00 | 101.00 | 58,944,762 |
| 2025-09-22 | 105.20 | 105.50 | 102.30 | 103.90 | 103.90 | 70,033,614 |
| 2025-09-19 | 105.60 | 107.60 | 104.30 | 106.30 | 106.30 | 64,899,879 |
| 2025-09-18 | 104.90 | 109.70 | 104.00 | 105.50 | 105.50 | 124,934,835 |
| 2025-09-17 | 101.10 | 106.70 | 101.00 | 105.20 | 105.20 | 139,083,488 |
| 2025-09-16 | 98.000 | 101.80 | 97.550 | 100.30 | 100.30 | 95,908,509 |
| 2025-09-15 | 95.700 | 97.850 | 95.350 | 97.350 | 97.350 | 62,754,919 |
| 2025-09-12 | 97.000 | 98.050 | 95.350 | 96.550 | 96.550 | 108,406,343 |
| 2025-09-11 | 100.20 | 101.00 | 96.400 | 96.550 | 96.550 | 138,996,794 |
| 2025-09-10 | 98.450 | 103.40 | 98.450 | 101.70 | 101.70 | 94,064,361 |
| 2025-09-09 | 102.00 | 102.00 | 97.100 | 99.650 | 99.650 | 148,686,738 |
| 2025-09-08 | 102.50 | 103.80 | 100.80 | 102.00 | 102.00 | 96,814,388 |
| 2025-09-05 | 101.30 | 104.20 | 101.00 | 103.00 | 103.00 | 101,979,886 |
| 2025-09-04 | 100.80 | 101.90 | 100.20 | 101.40 | 101.40 | 63,068,026 |
| 2025-09-03 | 101.00 | 102.00 | 99.800 | 100.50 | 100.50 | 64,088,481 |
| 2025-09-02 | 101.70 | 102.80 | 99.800 | 101.10 | 101.10 | 73,829,916 |
| 2025-09-01 | 101.50 | 104.80 | 98.000 | 103.00 | 103.00 | 132,661,260 |
| 2025-08-29 | 102.40 | 103.40 | 100.20 | 102.70 | 102.70 | 113,304,631 |
| 2025-08-28 | 105.00 | 108.30 | 101.00 | 101.70 | 101.70 | 309,557,433 |
| 2025-08-27 | 120.00 | 120.30 | 116.10 | 116.30 | 116.30 | 80,540,435 |
| 2025-08-26 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 46,013,154 |
| 2025-08-25 | 119.10 | 122.90 | 118.80 | 122.30 | 122.30 | 82,491,028 |
| 2025-08-22 | 117.10 | 118.60 | 116.00 | 118.40 | 118.40 | 55,624,919 |
| 2025-08-21 | 121.00 | 121.00 | 116.20 | 117.10 | 117.10 | 70,414,468 |
| 2025-08-20 | 120.00 | 121.30 | 119.70 | 120.80 | 120.80 | 25,371,797 |
| 2025-08-19 | 121.60 | 121.80 | 120.40 | 120.80 | 120.80 | 31,105,236 |
| 2025-08-18 | 121.70 | 124.30 | 120.90 | 121.50 | 121.50 | 39,442,216 |
| 2025-08-15 | 121.90 | 122.10 | 119.60 | 121.70 | 121.70 | 62,448,840 |
| 2025-08-14 | 126.20 | 127.00 | 123.70 | 124.40 | 124.40 | 44,651,247 |
| 2025-08-13 | 121.00 | 124.90 | 120.50 | 124.30 | 124.30 | 54,998,562 |
| 2025-08-12 | 118.40 | 119.90 | 117.80 | 119.40 | 119.40 | 32,006,831 |
| 2025-08-11 | 121.10 | 121.30 | 118.60 | 119.20 | 119.20 | 39,684,143 |
| 2025-08-08 | 121.00 | 122.20 | 120.50 | 120.80 | 120.80 | 21,911,956 |
| 2025-08-07 | 121.80 | 122.70 | 120.90 | 122.00 | 122.00 | 29,091,754 |
| 2025-08-06 | 122.80 | 122.80 | 120.30 | 121.10 | 121.10 | 45,089,472 |
| 2025-08-05 | 122.60 | 123.20 | 121.00 | 122.90 | 122.90 | 30,068,857 |
| 2025-08-04 | 122.20 | 123.20 | 119.90 | 123.00 | 123.00 | 34,769,687 |
| 2025-08-01 | 121.10 | 125.90 | 121.10 | 122.20 | 122.20 | 55,437,231 |
| 2025-07-31 | 123.50 | 123.60 | 120.50 | 121.60 | 121.60 | 96,061,772 |
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.