Meituan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.240	1.250	1.230	1.250	1.250	12,274
2026-07-23	1.240	1.280	1.240	1.250	1.250	137,849
2026-07-22	1.210	1.210	1.190	1.190	1.190	52,701
2026-07-21	1.220	1.240	1.220	1.220	1.220	2,657
2026-07-20	1.240	1.250	1.230	1.240	1.240	240,148
2026-07-17	1.190	1.200	1.170	1.200	1.200	109,957
2026-07-16	1.240	1.260	1.230	1.240	1.240	1,553,288
2026-07-15	1.160	1.200	1.160	1.190	1.190	123,904
2026-07-14	1.120	1.120	1.110	1.120	1.120	3,118
2026-07-13	1.100	1.110	1.100	1.110	1.110	1,460
2026-07-10	1.120	1.130	1.110	1.120	1.120	17,113
2026-07-09	1.130	1.130	1.120	1.120	1.120	17,518
2026-07-08	1.120	1.140	1.120	1.130	1.130	1,568,226
2026-07-07	1.100	1.110	1.100	1.110	1.110	137,505
2026-07-06	1.040	1.060	1.030	1.060	1.060	493,757
2026-07-03	1.000	1.020	1.000	1.010	1.010	53,631
2026-07-02	1.010	1.020	0.990	1.000	1.000	170,642
2026-07-01	0.970	0.980	0.970	0.980	0.980	65,379
2026-06-30	0.970	0.980	0.950	0.970	0.970	19,826
2026-06-29	0.990	0.990	0.960	0.970	0.970	8,010
2026-06-26	0.940	0.950	0.930	0.940	0.940	33,629
2026-06-25	0.960	0.960	0.940	0.950	0.950	282,153
2026-06-24	0.980	0.990	0.950	0.960	0.960	394,777
2026-06-23	0.990	0.990	0.970	0.990	0.990	335,545
2026-06-22	1.000	1.020	0.990	1.010	1.010	229,150
2026-06-19	1.010	1.010	1.000	1.010	1.010	5,205
2026-06-18	1.020	1.020	0.990	1.000	1.000	461,851
2026-06-17	1.040	1.050	1.030	1.030	1.030	121,844
2026-06-16	1.060	1.060	1.050	1.050	1.050	142,664
2026-06-15	1.080	1.090	1.070	1.090	1.090	829,098
2026-06-12	1.080	1.090	1.080	1.090	1.090	2,374
2026-06-11	1.100	1.110	1.090	1.090	1.090	8,210
2026-06-10	1.100	1.120	1.100	1.100	1.100	17,951
2026-06-09	1.080	1.100	1.080	1.080	1.080	13,344
2026-06-08	1.080	1.080	1.060	1.070	1.070	55,225
2026-06-05	1.100	1.110	1.090	1.110	1.110	37,912
2026-06-04	1.100	1.110	1.090	1.090	1.090	1,830,312
2026-06-03	1.180	1.180	1.180	1.180	1.180	0
2026-06-02	1.160	1.190	1.160	1.180	1.180	15,361,550
2026-06-01	1.030	1.030	1.030	1.030	1.030	0
2026-05-29	1.010	1.050	1.010	1.030	1.030	273,566
2026-05-28	1.030	1.030	1.010	1.030	1.030	231,928
2026-05-27	1.090	1.090	1.080	1.090	1.090	44,359
2026-05-26	1.110	1.110	1.100	1.100	1.100	71,274
2026-05-25	1.140	1.140	1.140	1.140	1.140	0
2026-05-22	1.140	1.140	1.130	1.140	1.140	9,638
2026-05-21	1.170	1.170	1.150	1.150	1.150	3,247
2026-05-20	1.160	1.160	1.150	1.150	1.150	1,607
2026-05-19	1.160	1.160	1.150	1.160	1.160	726
2026-05-18	1.140	1.150	1.130	1.140	1.140	41,819
2026-05-15	1.160	1.160	1.150	1.150	1.150	8,181
2026-05-14	1.210	1.210	1.180	1.180	1.180	324,095
2026-05-13	1.190	1.220	1.190	1.210	1.210	829,595
2026-05-12	1.160	1.180	1.160	1.160	1.160	38,101
2026-05-11	1.170	1.170	1.170	1.170	1.170	31
2026-05-08	1.150	1.160	1.150	1.160	1.160	24,001
2026-05-07	1.160	1.170	1.150	1.160	1.160	36,415
2026-05-06	1.150	1.160	1.140	1.140	1.140	261,781
2026-05-05	1.160	1.170	1.160	1.170	1.170	3,874
2026-05-04	1.170	1.170	1.170	1.170	1.170	0

← NewerPage 2 of 7 · 368 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.