Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 133.20 | 141.00 | 131.20 | 138.50 | 138.50 | 87,006,642 |
| 2025-05-02 | 129.60 | 133.10 | 128.80 | 132.50 | 132.50 | 28,920,212 |
| 2025-04-30 | 132.10 | 134.60 | 128.30 | 130.30 | 130.30 | 47,460,144 |
| 2025-04-29 | 129.50 | 134.80 | 128.20 | 132.10 | 132.10 | 55,426,571 |
| 2025-04-28 | 127.60 | 129.80 | 125.00 | 128.40 | 128.40 | 55,141,223 |
| 2025-04-25 | 125.60 | 130.70 | 125.60 | 127.60 | 127.60 | 56,566,102 |
| 2025-04-24 | 132.00 | 132.60 | 125.80 | 127.00 | 127.00 | 75,864,030 |
| 2025-04-23 | 133.00 | 134.70 | 130.70 | 133.90 | 133.90 | 54,953,599 |
| 2025-04-22 | 131.10 | 131.50 | 125.60 | 130.20 | 130.20 | 110,254,462 |
| 2025-04-17 | 133.20 | 136.50 | 129.60 | 136.50 | 136.50 | 56,895,776 |
| 2025-04-16 | 143.10 | 144.50 | 133.50 | 134.90 | 134.90 | 78,561,767 |
| 2025-04-15 | 146.50 | 147.30 | 143.90 | 146.80 | 146.80 | 24,286,799 |
| 2025-04-14 | 146.60 | 147.10 | 143.10 | 145.90 | 145.90 | 33,857,822 |
| 2025-04-11 | 144.90 | 146.20 | 141.00 | 143.50 | 143.50 | 51,245,697 |
| 2025-04-10 | 148.30 | 152.30 | 144.00 | 145.40 | 145.40 | 72,400,269 |
| 2025-04-09 | 135.00 | 149.40 | 133.30 | 146.40 | 146.40 | 70,467,850 |
| 2025-04-08 | 135.80 | 144.50 | 135.80 | 140.60 | 140.60 | 80,514,588 |
| 2025-04-07 | 145.10 | 148.90 | 132.70 | 134.30 | 134.30 | 98,058,866 |
| 2025-04-03 | 152.40 | 160.80 | 152.40 | 157.90 | 157.90 | 32,917,192 |
| 2025-04-02 | 157.00 | 160.30 | 155.50 | 157.80 | 157.80 | 18,784,941 |
| 2025-04-01 | 157.70 | 160.30 | 156.90 | 157.90 | 157.90 | 22,898,803 |
| 2025-03-31 | 156.20 | 160.10 | 154.10 | 155.80 | 155.80 | 35,770,136 |
| 2025-03-28 | 163.10 | 165.50 | 159.00 | 160.10 | 160.10 | 23,655,795 |
| 2025-03-27 | 162.20 | 165.80 | 159.60 | 162.80 | 162.80 | 25,666,765 |
| 2025-03-26 | 159.00 | 161.20 | 156.70 | 159.90 | 159.90 | 26,504,416 |
| 2025-03-25 | 162.90 | 163.00 | 158.10 | 158.50 | 158.50 | 43,845,502 |
| 2025-03-24 | 163.00 | 166.20 | 158.80 | 165.70 | 165.70 | 61,238,376 |
| 2025-03-21 | 168.90 | 172.40 | 165.60 | 167.60 | 167.60 | 49,899,045 |
| 2025-03-20 | 175.90 | 175.90 | 167.70 | 168.10 | 168.10 | 44,029,819 |
| 2025-03-19 | 176.60 | 176.60 | 172.40 | 175.90 | 175.90 | 38,845,173 |
| 2025-03-18 | 181.50 | 181.80 | 174.70 | 177.30 | 177.30 | 41,082,229 |
| 2025-03-17 | 177.80 | 178.90 | 174.20 | 175.10 | 175.10 | 37,555,448 |
| 2025-03-14 | 168.40 | 175.50 | 165.40 | 173.40 | 173.40 | 44,151,948 |
| 2025-03-13 | 168.30 | 168.90 | 161.40 | 164.50 | 164.50 | 38,849,089 |
| 2025-03-12 | 174.20 | 175.60 | 165.10 | 168.30 | 168.30 | 39,260,107 |
| 2025-03-11 | 170.00 | 173.30 | 167.70 | 171.60 | 171.60 | 47,328,733 |
| 2025-03-10 | 183.50 | 184.00 | 173.00 | 174.90 | 174.90 | 50,030,702 |
| 2025-03-07 | 180.30 | 189.60 | 177.00 | 183.50 | 183.50 | 75,915,127 |
| 2025-03-06 | 174.70 | 181.50 | 174.20 | 180.30 | 180.30 | 68,514,831 |
| 2025-03-05 | 165.10 | 172.70 | 163.50 | 171.50 | 171.50 | 48,079,120 |
| 2025-03-04 | 158.90 | 163.10 | 158.00 | 161.20 | 161.20 | 23,331,992 |
| 2025-03-03 | 162.80 | 166.10 | 160.80 | 162.60 | 162.60 | 36,975,379 |
| 2025-02-28 | 169.80 | 170.50 | 160.30 | 162.00 | 162.00 | 64,070,709 |
| 2025-02-27 | 175.10 | 176.00 | 167.80 | 172.80 | 172.80 | 62,385,994 |
| 2025-02-26 | 161.10 | 177.00 | 160.00 | 174.20 | 174.20 | 100,972,406 |
| 2025-02-25 | 160.00 | 163.30 | 157.20 | 158.60 | 158.60 | 52,752,020 |
| 2025-02-24 | 164.70 | 168.90 | 160.00 | 166.50 | 166.50 | 62,554,358 |
| 2025-02-21 | 158.80 | 163.20 | 155.30 | 162.90 | 162.90 | 85,995,656 |
| 2025-02-20 | 158.00 | 160.20 | 156.10 | 156.90 | 156.90 | 90,728,227 |
| 2025-02-19 | 169.60 | 171.80 | 166.00 | 167.70 | 167.70 | 46,995,938 |
| 2025-02-18 | 170.20 | 177.00 | 167.00 | 172.90 | 172.90 | 66,733,331 |
| 2025-02-17 | 174.20 | 179.30 | 166.10 | 168.90 | 168.90 | 85,909,353 |
| 2025-02-14 | 162.00 | 170.00 | 161.90 | 169.90 | 169.90 | 75,772,482 |
| 2025-02-13 | 155.20 | 167.50 | 155.20 | 159.70 | 159.70 | 94,924,956 |
| 2025-02-12 | 162.60 | 162.70 | 150.20 | 155.20 | 155.20 | 114,470,084 |
| 2025-02-11 | 166.20 | 167.60 | 161.30 | 161.80 | 161.80 | 56,360,376 |
| 2025-02-10 | 155.00 | 163.30 | 154.50 | 162.70 | 162.70 | 65,305,089 |
| 2025-02-07 | 148.00 | 155.80 | 146.00 | 154.10 | 154.10 | 49,976,855 |
| 2025-02-06 | 152.80 | 152.90 | 146.80 | 150.10 | 150.10 | 35,817,495 |
| 2025-02-05 | 154.00 | 154.20 | 146.80 | 150.90 | 150.90 | 48,027,206 |
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.