Meituan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.080	1.080	1.080	1.080	1.080	4,302
2026-10-19	1.070	1.070	1.060	1.060	1.060	17,600
2026-10-15	1.090	1.090	1.070	1.080	1.080	72,167
2026-10-14	1.060	1.100	1.060	1.090	1.090	5,491,694
2026-10-12	1.020	1.020	1.020	1.020	1.020	21,912
2026-10-09	1.010	1.020	1.010	1.020	1.020	43,747
2026-10-08	1.010	1.010	0.990	0.990	0.990	77,347
2026-10-07	1.000	1.010	1.000	1.010	1.010	179,802
2026-10-06	1.010	1.020	1.010	1.010	1.010	56,512
2026-10-05	1.000	1.010	1.000	1.010	1.010	36,482
2026-10-02	1.000	1.010	0.990	1.010	1.010	220,937
2026-10-01	1.030	1.030	1.030	1.030	1.030	38,001
2026-09-30	1.010	1.030	1.010	1.030	1.030	84,874
2026-09-29	1.030	1.030	1.000	1.000	1.000	516,095
2026-09-28	1.030	1.030	1.030	1.030	1.030	23,809
2026-09-25	1.000	1.020	1.000	1.020	1.020	91,803
2026-09-24	1.030	1.030	1.020	1.020	1.020	71,826
2026-09-23	1.040	1.040	1.020	1.030	1.030	23,355
2026-09-22	1.050	1.050	1.030	1.040	1.040	826,918
2026-09-21	1.040	1.060	1.040	1.060	1.060	266,754
2026-09-18	1.050	1.050	1.040	1.040	1.040	622,126
2026-09-17	1.040	1.040	1.030	1.040	1.040	224,600
2026-09-16	1.050	1.050	1.040	1.050	1.050	208,860
2026-09-15	1.070	1.070	1.050	1.060	1.060	949,813
2026-09-14	1.050	1.060	1.050	1.060	1.060	454,389
2026-09-11	1.050	1.070	1.050	1.070	1.070	289,211
2026-09-10	1.070	1.070	1.060	1.070	1.070	2,143,650
2026-09-09	1.110	1.110	1.090	1.110	1.110	1,968,151
2026-09-08	1.140	1.150	1.120	1.140	1.140	581,115
2026-09-07	1.120	1.130	1.120	1.130	1.130	547,973
2026-09-04	1.130	1.150	1.130	1.150	1.150	1,331,441
2026-09-03	1.110	1.110	1.090	1.100	1.100	713,212
2026-09-02	1.100	1.120	1.090	1.120	1.120	972,236
2026-09-01	1.100	1.100	1.080	1.080	1.080	1,409,905
2026-08-31	1.100	1.130	1.090	1.110	1.110	2,357,786
2026-08-28	1.100	1.110	1.090	1.110	1.110	879,805
2026-08-27	1.090	1.090	1.080	1.090	1.090	275,407
2026-08-26	1.100	1.100	1.090	1.090	1.090	113,179
2026-08-25	1.110	1.110	1.080	1.090	1.090	343,629
2026-08-24	1.160	1.160	1.140	1.150	1.150	110,079
2026-08-21	1.170	1.190	1.170	1.190	1.190	141,356
2026-08-20	1.220	1.220	1.190	1.200	1.200	52,317
2026-08-19	1.220	1.250	1.220	1.230	1.230	205,432
2026-08-18	1.210	1.210	1.180	1.200	1.200	424,503
2026-08-17	1.240	1.260	1.230	1.240	1.240	76,804
2026-08-14	1.250	1.250	1.220	1.240	1.240	233,375
2026-08-13	1.310	1.310	1.280	1.290	1.290	116,544
2026-08-12	1.310	1.310	1.310	1.310	1.310	0
2026-08-11	1.320	1.320	1.310	1.310	1.310	72,951
2026-08-10	1.300	1.320	1.300	1.310	1.310	13,611
2026-08-07	1.280	1.300	1.280	1.290	1.290	2,515
2026-08-06	1.310	1.310	1.290	1.290	1.290	4,896
2026-08-05	1.320	1.320	1.300	1.310	1.310	13,285
2026-08-04	1.320	1.320	1.310	1.310	1.310	32,006
2026-08-03	1.330	1.340	1.320	1.320	1.320	141,758
2026-07-31	1.320	1.320	1.300	1.310	1.310	52,415
2026-07-30	1.310	1.320	1.300	1.310	1.310	16,938
2026-07-29	1.280	1.280	1.280	1.280	1.280	0
2026-07-28	1.280	1.280	1.280	1.280	1.280	0
2026-07-27	1.300	1.300	1.280	1.280	1.280	367,850

Page 1 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.