Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 184.40 | 193.90 | 184.40 | 193.80 | 193.80 | 28,395,939 |
| 2024-11-04 | 188.00 | 190.40 | 185.00 | 187.70 | 187.70 | 14,033,434 |
| 2024-11-01 | 186.40 | 190.40 | 184.60 | 187.60 | 187.60 | 21,507,197 |
| 2024-10-31 | 185.40 | 186.40 | 182.30 | 182.50 | 182.50 | 18,630,573 |
| 2024-10-30 | 186.50 | 190.20 | 182.60 | 184.70 | 184.70 | 25,149,030 |
| 2024-10-29 | 189.20 | 192.90 | 186.90 | 189.30 | 189.30 | 32,660,150 |
| 2024-10-28 | 185.90 | 189.00 | 183.70 | 185.20 | 185.20 | 19,619,475 |
| 2024-10-25 | 186.50 | 189.80 | 182.60 | 184.90 | 184.90 | 24,837,829 |
| 2024-10-24 | 190.60 | 194.20 | 186.50 | 187.00 | 187.00 | 29,157,453 |
| 2024-10-23 | 187.30 | 197.50 | 186.20 | 194.90 | 194.90 | 45,149,007 |
| 2024-10-22 | 181.20 | 188.60 | 180.50 | 184.80 | 184.80 | 25,949,808 |
| 2024-10-21 | 182.30 | 187.30 | 179.10 | 181.20 | 181.20 | 32,248,970 |
| 2024-10-18 | 170.10 | 187.80 | 170.00 | 185.40 | 185.40 | 55,680,008 |
| 2024-10-17 | 176.70 | 180.30 | 168.40 | 170.20 | 170.20 | 37,092,810 |
| 2024-10-16 | 170.00 | 177.60 | 167.10 | 173.20 | 173.20 | 48,202,224 |
| 2024-10-15 | 182.80 | 185.40 | 168.40 | 170.80 | 170.80 | 69,635,778 |
| 2024-10-14 | 189.90 | 190.80 | 177.80 | 183.60 | 183.60 | 62,345,605 |
| 2024-10-10 | 193.20 | 200.00 | 189.70 | 193.70 | 193.70 | 68,711,009 |
| 2024-10-09 | 189.40 | 198.40 | 175.30 | 184.40 | 184.40 | 108,218,713 |
| 2024-10-08 | 204.80 | 207.60 | 177.70 | 180.20 | 180.20 | 129,061,135 |
| 2024-10-07 | 212.00 | 217.00 | 206.20 | 213.20 | 213.20 | 50,709,476 |
| 2024-10-04 | 199.90 | 213.80 | 197.30 | 213.40 | 213.40 | 72,028,503 |
| 2024-10-03 | 198.00 | 209.80 | 189.00 | 205.00 | 205.00 | 78,089,168 |
| 2024-10-02 | 178.00 | 201.40 | 178.00 | 197.20 | 197.20 | 111,032,616 |
| 2024-09-30 | 176.40 | 178.00 | 167.60 | 172.00 | 172.00 | 102,848,272 |
| 2024-09-27 | 160.00 | 170.00 | 159.60 | 164.60 | 164.60 | 127,235,353 |
| 2024-09-26 | 143.80 | 153.30 | 142.60 | 152.20 | 152.20 | 84,240,850 |
| 2024-09-25 | 147.20 | 148.00 | 139.70 | 141.30 | 141.30 | 75,294,115 |
| 2024-09-24 | 136.80 | 139.90 | 134.90 | 139.80 | 139.80 | 58,311,925 |
| 2024-09-23 | 135.80 | 138.30 | 131.30 | 132.80 | 132.80 | 37,934,059 |
| 2024-09-20 | 135.60 | 138.10 | 133.80 | 135.90 | 135.90 | 60,241,060 |
| 2024-09-19 | 128.80 | 134.70 | 127.70 | 133.80 | 133.80 | 53,919,649 |
| 2024-09-17 | 126.70 | 128.90 | 126.20 | 128.60 | 128.60 | 17,621,881 |
| 2024-09-16 | 123.20 | 127.00 | 122.20 | 126.50 | 126.50 | 21,336,151 |
| 2024-09-13 | 123.60 | 126.00 | 122.60 | 123.00 | 123.00 | 28,574,247 |
| 2024-09-12 | 120.90 | 124.90 | 119.90 | 122.30 | 122.30 | 41,248,772 |
| 2024-09-11 | 116.70 | 119.90 | 116.70 | 119.40 | 119.40 | 23,022,020 |
| 2024-09-10 | 119.40 | 119.80 | 116.90 | 118.90 | 118.90 | 21,838,708 |
| 2024-09-09 | 118.30 | 120.20 | 117.20 | 118.60 | 118.60 | 38,187,905 |
| 2024-09-05 | 119.20 | 120.90 | 117.80 | 119.30 | 119.30 | 24,972,705 |
| 2024-09-04 | 118.90 | 120.40 | 117.00 | 119.20 | 119.20 | 27,521,023 |
| 2024-09-03 | 116.70 | 119.40 | 116.40 | 118.90 | 118.90 | 19,616,696 |
| 2024-09-02 | 118.50 | 119.30 | 115.80 | 116.30 | 116.30 | 27,217,094 |
| 2024-08-30 | 116.90 | 121.90 | 116.00 | 118.20 | 118.20 | 74,886,388 |
| 2024-08-29 | 110.00 | 116.50 | 108.20 | 115.70 | 115.70 | 88,880,692 |
| 2024-08-28 | 104.80 | 105.50 | 101.60 | 102.80 | 102.80 | 43,855,211 |
| 2024-08-27 | 106.00 | 107.00 | 103.00 | 106.20 | 106.20 | 42,738,256 |
| 2024-08-26 | 108.50 | 111.00 | 108.00 | 109.00 | 109.00 | 18,754,675 |
| 2024-08-23 | 107.20 | 107.90 | 106.30 | 107.50 | 107.50 | 16,679,813 |
| 2024-08-22 | 109.10 | 109.30 | 105.30 | 109.00 | 109.00 | 18,083,963 |
| 2024-08-21 | 105.50 | 108.80 | 105.20 | 107.70 | 107.70 | 15,349,800 |
| 2024-08-20 | 110.00 | 110.20 | 107.50 | 108.10 | 108.10 | 14,669,733 |
| 2024-08-19 | 109.80 | 110.40 | 108.20 | 108.70 | 108.70 | 17,188,364 |
| 2024-08-16 | 104.00 | 108.30 | 103.80 | 107.70 | 107.70 | 37,261,404 |
| 2024-08-15 | 101.90 | 104.40 | 100.10 | 102.40 | 102.40 | 23,016,192 |
| 2024-08-14 | 104.60 | 104.60 | 101.30 | 102.10 | 102.10 | 14,885,295 |
| 2024-08-13 | 104.00 | 105.30 | 101.30 | 103.40 | 103.40 | 24,773,088 |
| 2024-08-12 | 105.90 | 106.70 | 101.90 | 104.00 | 104.00 | 22,028,432 |
| 2024-08-09 | 106.20 | 108.50 | 105.60 | 106.20 | 106.20 | 19,633,016 |
| 2024-08-08 | 104.50 | 107.20 | 102.80 | 104.60 | 104.60 | 25,310,352 |
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.