Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.700 | 3.720 | 3.680 | 3.680 | 3.680 | 273,900 |
| 2026-07-23 | 3.720 | 3.820 | 3.720 | 3.760 | 3.760 | 1,712,291 |
| 2026-07-22 | 3.600 | 3.620 | 3.540 | 3.560 | 3.560 | 202,838 |
| 2026-07-21 | 3.660 | 3.680 | 3.620 | 3.620 | 3.620 | 374,491 |
| 2026-07-20 | 3.700 | 3.760 | 3.680 | 3.700 | 3.700 | 1,385,441 |
| 2026-07-17 | 3.560 | 3.580 | 3.500 | 3.520 | 3.520 | 903,474 |
| 2026-07-16 | 3.720 | 3.800 | 3.680 | 3.760 | 3.760 | 2,573,650 |
| 2026-07-15 | 3.480 | 3.600 | 3.480 | 3.580 | 3.580 | 1,978,055 |
| 2026-07-14 | 3.360 | 3.380 | 3.300 | 3.380 | 3.380 | 243,523 |
| 2026-07-13 | 3.300 | 3.360 | 3.260 | 3.360 | 3.360 | 238,825 |
| 2026-07-10 | 3.340 | 3.400 | 3.300 | 3.340 | 3.340 | 278,030 |
| 2026-07-09 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 391,682 |
| 2026-07-08 | 3.360 | 3.440 | 3.320 | 3.340 | 3.340 | 1,706,272 |
| 2026-07-07 | 3.300 | 3.340 | 3.280 | 3.340 | 3.340 | 1,186,896 |
| 2026-07-06 | 3.120 | 3.160 | 3.100 | 3.160 | 3.160 | 686,423 |
| 2026-07-03 | 3.020 | 3.060 | 3.000 | 3.040 | 3.040 | 332,530 |
| 2026-07-02 | 3.020 | 3.060 | 3.000 | 3.020 | 3.020 | 1,083,234 |
| 2026-07-01 | 2.880 | 2.960 | 2.880 | 2.960 | 2.960 | 303,043 |
| 2026-06-30 | 2.900 | 2.940 | 2.860 | 2.900 | 2.900 | 459,119 |
| 2026-06-29 | 2.920 | 2.940 | 2.880 | 2.900 | 2.900 | 511,897 |
| 2026-06-26 | 2.820 | 2.900 | 2.740 | 2.760 | 2.760 | 1,216,537 |
| 2026-06-25 | 2.860 | 2.880 | 2.800 | 2.820 | 2.820 | 11,922,248 |
| 2026-06-24 | 2.920 | 2.960 | 2.880 | 2.880 | 2.880 | 385,633 |
| 2026-06-23 | 2.960 | 2.960 | 2.900 | 2.940 | 2.940 | 789,368 |
| 2026-06-22 | 2.960 | 3.060 | 2.960 | 3.020 | 3.020 | 753,853 |
| 2026-06-19 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 74,325 |
| 2026-06-18 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 2,223,126 |
| 2026-06-17 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 492,866 |
| 2026-06-16 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 331,263 |
| 2026-06-15 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 137,526 |
| 2026-06-12 | 3.240 | 3.280 | 3.220 | 3.280 | 3.280 | 81,652 |
| 2026-06-11 | 3.280 | 3.340 | 3.260 | 3.260 | 3.260 | 206,318 |
| 2026-06-10 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 1,445,603 |
| 2026-06-09 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 101,530 |
| 2026-06-08 | 3.220 | 3.220 | 3.140 | 3.200 | 3.200 | 1,427,778 |
| 2026-06-05 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 343,927 |
| 2026-06-04 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 801,957 |
| 2026-06-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-06-02 | 3.480 | 3.560 | 3.460 | 3.520 | 3.520 | 28,230,100 |
| 2026-06-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-05-29 | 3.000 | 3.160 | 3.000 | 3.080 | 3.080 | 1,886,571 |
| 2026-05-28 | 3.080 | 3.080 | 3.020 | 3.040 | 3.040 | 1,708,204 |
| 2026-05-27 | 3.260 | 3.260 | 3.240 | 3.260 | 3.260 | 339,345 |
| 2026-05-26 | 3.300 | 3.340 | 3.260 | 3.320 | 3.320 | 407,823 |
| 2026-05-25 | 3.380 | 3.440 | 3.380 | 3.400 | 3.400 | 38,806 |
| 2026-05-22 | 3.400 | 3.440 | 3.380 | 3.380 | 3.380 | 163,539 |
| 2026-05-21 | 3.500 | 3.520 | 3.420 | 3.440 | 3.440 | 425,069 |
| 2026-05-20 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 65,769 |
| 2026-05-19 | 3.440 | 3.500 | 3.440 | 3.480 | 3.480 | 111,735 |
| 2026-05-18 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 126,080 |
| 2026-05-15 | 3.500 | 3.500 | 3.420 | 3.440 | 3.440 | 331,060 |
| 2026-05-14 | 3.640 | 3.640 | 3.560 | 3.580 | 3.580 | 387,620 |
| 2026-05-13 | 3.580 | 3.660 | 3.560 | 3.660 | 3.660 | 671,612 |
| 2026-05-12 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 146,761 |
| 2026-05-11 | 3.440 | 3.520 | 3.440 | 3.500 | 3.500 | 275,667 |
| 2026-05-08 | 3.460 | 3.520 | 3.440 | 3.500 | 3.500 | 195,222 |
| 2026-05-07 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 297,235 |
| 2026-05-06 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 174,639 |
| 2026-05-05 | 3.460 | 3.500 | 3.440 | 3.500 | 3.500 | 196,513 |
| 2026-05-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
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.