Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 154.00 | 154.20 | 146.80 | 150.90 | 150.90 | 48,027,206 |
| 2025-02-04 | 144.90 | 151.90 | 144.20 | 150.80 | 150.80 | 52,094,377 |
| 2025-02-03 | 148.20 | 148.20 | 140.00 | 142.30 | 142.30 | 42,691,211 |
| 2025-01-28 | 151.80 | 152.40 | 146.80 | 148.20 | 148.20 | 16,691,789 |
| 2025-01-27 | 151.80 | 155.30 | 149.30 | 149.70 | 149.70 | 37,485,511 |
| 2025-01-24 | 153.30 | 153.70 | 149.00 | 150.00 | 150.00 | 39,355,209 |
| 2025-01-23 | 153.70 | 155.70 | 150.00 | 151.10 | 151.10 | 25,525,543 |
| 2025-01-22 | 157.50 | 157.50 | 151.30 | 152.50 | 152.50 | 39,709,233 |
| 2025-01-21 | 159.70 | 160.40 | 155.00 | 158.50 | 158.50 | 41,021,524 |
| 2025-01-20 | 151.00 | 158.80 | 150.60 | 155.50 | 155.50 | 62,838,210 |
| 2025-01-17 | 148.20 | 149.10 | 145.00 | 147.80 | 147.80 | 20,474,850 |
| 2025-01-16 | 146.70 | 150.50 | 144.50 | 147.60 | 147.60 | 37,707,184 |
| 2025-01-15 | 143.30 | 146.00 | 141.20 | 144.50 | 144.50 | 29,515,844 |
| 2025-01-14 | 138.80 | 146.70 | 138.10 | 144.30 | 144.30 | 58,761,811 |
| 2025-01-13 | 139.00 | 139.00 | 133.50 | 137.40 | 137.40 | 37,818,018 |
| 2025-01-10 | 146.10 | 146.40 | 139.00 | 140.10 | 140.10 | 30,901,748 |
| 2025-01-09 | 145.90 | 146.80 | 142.50 | 144.40 | 144.40 | 26,551,311 |
| 2025-01-08 | 148.90 | 149.10 | 143.90 | 146.70 | 146.70 | 25,790,556 |
| 2025-01-07 | 150.70 | 152.80 | 145.80 | 148.70 | 148.70 | 30,932,550 |
| 2025-01-06 | 153.80 | 153.80 | 148.40 | 150.70 | 150.70 | 27,783,624 |
| 2025-01-03 | 151.30 | 155.70 | 148.80 | 153.70 | 153.70 | 30,511,065 |
| 2025-01-02 | 151.70 | 154.30 | 148.40 | 150.60 | 150.60 | 28,715,165 |
| 2024-12-31 | 152.70 | 154.80 | 151.70 | 151.70 | 151.70 | 11,665,658 |
| 2024-12-30 | 155.90 | 156.60 | 151.40 | 152.80 | 152.80 | 25,450,241 |
| 2024-12-27 | 153.10 | 157.00 | 151.60 | 154.70 | 154.70 | 23,550,112 |
| 2024-12-24 | 156.80 | 157.30 | 153.10 | 155.10 | 155.10 | 20,197,571 |
| 2024-12-23 | 161.20 | 161.50 | 153.60 | 155.60 | 155.60 | 31,530,269 |
| 2024-12-20 | 158.00 | 161.20 | 157.30 | 158.60 | 158.60 | 34,086,217 |
| 2024-12-19 | 157.30 | 159.20 | 156.40 | 158.40 | 158.40 | 20,597,561 |
| 2024-12-18 | 164.80 | 164.80 | 159.20 | 160.10 | 160.10 | 18,611,465 |
| 2024-12-17 | 156.90 | 164.80 | 155.60 | 158.60 | 158.60 | 33,855,934 |
| 2024-12-16 | 161.60 | 162.70 | 158.20 | 159.60 | 159.60 | 27,168,729 |
| 2024-12-13 | 165.00 | 165.80 | 161.60 | 162.60 | 162.60 | 37,180,662 |
| 2024-12-12 | 169.00 | 173.00 | 163.20 | 168.90 | 168.90 | 39,912,261 |
| 2024-12-11 | 172.10 | 175.20 | 165.40 | 167.00 | 167.00 | 29,501,888 |
| 2024-12-10 | 182.00 | 182.90 | 171.00 | 171.80 | 171.80 | 70,828,812 |
| 2024-12-09 | 159.00 | 172.50 | 158.90 | 171.70 | 171.70 | 58,871,653 |
| 2024-12-06 | 160.80 | 163.70 | 156.90 | 162.40 | 162.40 | 63,874,792 |
| 2024-12-05 | 162.80 | 163.30 | 157.00 | 159.20 | 159.20 | 46,562,493 |
| 2024-12-04 | 166.30 | 170.60 | 164.80 | 165.20 | 165.20 | 32,453,687 |
| 2024-12-03 | 167.20 | 167.30 | 160.70 | 165.50 | 165.50 | 41,771,143 |
| 2024-12-02 | 160.00 | 169.20 | 159.90 | 167.40 | 167.40 | 66,398,327 |
| 2024-11-29 | 171.10 | 177.00 | 165.20 | 168.70 | 168.70 | 40,356,999 |
| 2024-11-28 | 176.90 | 176.90 | 170.70 | 172.20 | 172.20 | 24,252,235 |
| 2024-11-27 | 165.80 | 176.80 | 163.70 | 176.20 | 176.20 | 41,736,756 |
| 2024-11-26 | 161.00 | 168.60 | 160.20 | 164.30 | 164.30 | 25,797,668 |
| 2024-11-25 | 165.90 | 168.20 | 158.20 | 162.00 | 162.00 | 54,935,851 |
| 2024-11-22 | 172.50 | 174.40 | 165.10 | 167.10 | 167.10 | 25,731,303 |
| 2024-11-21 | 174.80 | 175.90 | 172.10 | 172.70 | 172.70 | 14,104,129 |
| 2024-11-20 | 171.90 | 176.00 | 170.90 | 174.80 | 174.80 | 23,492,659 |
| 2024-11-19 | 169.10 | 172.60 | 167.20 | 171.90 | 171.90 | 26,059,344 |
| 2024-11-18 | 171.00 | 173.00 | 166.70 | 169.00 | 169.00 | 28,205,598 |
| 2024-11-15 | 171.00 | 174.00 | 166.60 | 169.60 | 169.60 | 26,486,305 |
| 2024-11-14 | 171.00 | 177.80 | 168.10 | 169.30 | 169.30 | 33,412,299 |
| 2024-11-13 | 173.00 | 175.60 | 168.60 | 175.40 | 175.40 | 36,152,267 |
| 2024-11-12 | 182.80 | 184.80 | 171.80 | 175.70 | 175.70 | 60,520,914 |
| 2024-11-11 | 185.00 | 187.10 | 181.30 | 185.60 | 185.60 | 39,159,080 |
| 2024-11-08 | 203.00 | 205.40 | 190.40 | 191.80 | 191.80 | 39,449,252 |
| 2024-11-07 | 188.00 | 200.40 | 186.10 | 199.90 | 199.90 | 42,255,252 |
| 2024-11-06 | 191.00 | 193.00 | 183.30 | 189.30 | 189.30 | 38,093,891 |
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.