Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 127.00 | 130.60 | 125.80 | 127.40 | 127.40 | 46,172,472 |
| 2025-07-29 | 129.10 | 129.20 | 126.20 | 128.60 | 128.60 | 42,962,406 |
| 2025-07-28 | 130.70 | 131.30 | 129.00 | 129.40 | 129.40 | 35,482,986 |
| 2025-07-25 | 134.40 | 135.40 | 129.70 | 130.10 | 130.10 | 50,780,870 |
| 2025-07-24 | 133.00 | 136.10 | 132.00 | 134.40 | 134.40 | 56,625,778 |
| 2025-07-23 | 131.00 | 134.20 | 128.20 | 133.20 | 133.20 | 72,661,334 |
| 2025-07-22 | 130.90 | 131.50 | 127.20 | 129.00 | 129.00 | 56,136,421 |
| 2025-07-21 | 133.00 | 133.70 | 130.10 | 130.80 | 130.80 | 83,230,227 |
| 2025-07-18 | 127.80 | 129.10 | 126.70 | 127.30 | 127.30 | 40,295,446 |
| 2025-07-17 | 125.40 | 127.40 | 125.00 | 125.50 | 125.50 | 40,731,440 |
| 2025-07-16 | 127.80 | 129.60 | 123.80 | 124.10 | 124.10 | 68,803,291 |
| 2025-07-15 | 121.00 | 126.50 | 120.80 | 126.20 | 126.20 | 89,410,007 |
| 2025-07-14 | 119.80 | 121.60 | 118.30 | 120.90 | 120.90 | 37,669,963 |
| 2025-07-11 | 118.50 | 122.90 | 117.20 | 120.00 | 120.00 | 59,292,989 |
| 2025-07-10 | 118.00 | 120.50 | 117.50 | 118.60 | 118.60 | 46,874,068 |
| 2025-07-09 | 121.50 | 122.10 | 118.80 | 119.20 | 119.20 | 49,539,878 |
| 2025-07-08 | 117.60 | 122.50 | 116.80 | 122.20 | 122.20 | 61,606,923 |
| 2025-07-07 | 119.40 | 119.40 | 115.80 | 119.00 | 119.00 | 83,139,176 |
| 2025-07-04 | 121.30 | 123.20 | 119.50 | 120.80 | 120.80 | 61,959,326 |
| 2025-07-03 | 124.90 | 125.50 | 122.40 | 122.80 | 122.80 | 67,794,577 |
| 2025-07-02 | 127.20 | 127.80 | 124.00 | 126.00 | 126.00 | 49,628,850 |
| 2025-06-30 | 128.60 | 128.90 | 125.30 | 125.30 | 125.30 | 71,889,200 |
| 2025-06-27 | 129.60 | 131.20 | 128.50 | 129.40 | 129.40 | 44,855,347 |
| 2025-06-26 | 130.10 | 131.20 | 128.60 | 130.00 | 130.00 | 36,118,238 |
| 2025-06-25 | 130.40 | 133.00 | 129.90 | 131.80 | 131.80 | 51,771,073 |
| 2025-06-24 | 133.00 | 134.40 | 127.80 | 130.00 | 130.00 | 67,005,171 |
| 2025-06-23 | 126.30 | 132.90 | 126.00 | 131.40 | 131.40 | 58,256,443 |
| 2025-06-20 | 128.00 | 129.70 | 127.60 | 128.60 | 128.60 | 45,495,479 |
| 2025-06-19 | 132.30 | 132.50 | 127.50 | 128.30 | 128.30 | 61,441,168 |
| 2025-06-18 | 137.00 | 137.10 | 132.70 | 133.30 | 133.30 | 45,725,864 |
| 2025-06-17 | 139.30 | 141.40 | 137.10 | 138.10 | 138.10 | 25,920,440 |
| 2025-06-16 | 136.30 | 139.50 | 134.80 | 138.80 | 138.80 | 43,857,495 |
| 2025-06-13 | 139.30 | 140.60 | 136.00 | 138.20 | 138.20 | 57,660,518 |
| 2025-06-12 | 141.00 | 144.80 | 140.20 | 141.00 | 141.00 | 41,489,094 |
| 2025-06-11 | 144.40 | 145.50 | 143.20 | 143.80 | 143.80 | 41,562,132 |
| 2025-06-10 | 148.00 | 148.20 | 143.10 | 144.40 | 144.40 | 55,184,136 |
| 2025-06-09 | 145.00 | 149.80 | 144.70 | 148.40 | 148.40 | 59,982,755 |
| 2025-06-06 | 145.70 | 146.30 | 141.00 | 141.70 | 141.70 | 41,913,440 |
| 2025-06-05 | 141.40 | 147.60 | 141.40 | 144.40 | 144.40 | 56,000,955 |
| 2025-06-04 | 134.70 | 142.80 | 134.70 | 140.70 | 140.70 | 60,551,727 |
| 2025-06-03 | 135.70 | 138.10 | 134.80 | 136.60 | 136.60 | 31,827,489 |
| 2025-06-02 | 136.30 | 136.40 | 131.10 | 135.70 | 135.70 | 29,861,371 |
| 2025-05-30 | 137.40 | 140.10 | 135.80 | 138.00 | 138.00 | 67,729,328 |
| 2025-05-29 | 131.00 | 140.90 | 129.90 | 140.10 | 140.10 | 110,427,776 |
| 2025-05-28 | 131.00 | 132.00 | 129.60 | 131.40 | 131.40 | 44,849,657 |
| 2025-05-27 | 123.00 | 132.40 | 122.30 | 132.10 | 132.10 | 92,728,255 |
| 2025-05-26 | 136.20 | 136.50 | 128.20 | 129.40 | 129.40 | 95,490,174 |
| 2025-05-23 | 136.00 | 139.50 | 136.00 | 136.90 | 136.90 | 37,290,455 |
| 2025-05-22 | 136.50 | 138.40 | 135.10 | 136.00 | 136.00 | 30,893,775 |
| 2025-05-21 | 136.40 | 138.60 | 135.20 | 137.30 | 137.30 | 32,045,978 |
| 2025-05-20 | 132.90 | 137.40 | 132.90 | 136.40 | 136.40 | 35,438,230 |
| 2025-05-19 | 129.10 | 136.20 | 127.80 | 134.40 | 134.40 | 52,631,525 |
| 2025-05-16 | 132.60 | 134.10 | 130.30 | 131.40 | 131.40 | 60,689,121 |
| 2025-05-15 | 138.00 | 138.40 | 134.80 | 135.40 | 135.40 | 44,033,746 |
| 2025-05-14 | 139.40 | 141.60 | 137.70 | 139.40 | 139.40 | 47,614,723 |
| 2025-05-13 | 144.40 | 144.40 | 137.00 | 137.40 | 137.40 | 54,387,262 |
| 2025-05-12 | 145.00 | 145.90 | 139.00 | 144.50 | 144.50 | 66,601,665 |
| 2025-05-09 | 143.00 | 143.30 | 139.20 | 141.00 | 141.00 | 26,978,060 |
| 2025-05-08 | 139.00 | 144.30 | 138.70 | 141.40 | 141.40 | 39,204,516 |
| 2025-05-07 | 144.00 | 145.00 | 138.50 | 139.00 | 139.00 | 58,771,688 |
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.