Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-04-30 | 3.440 | 3.540 | 3.440 | 3.480 | 3.480 | 269,164 |
| 2026-04-29 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 178,584 |
| 2026-04-28 | 3.380 | 3.380 | 3.320 | 3.380 | 3.380 | 131,261 |
| 2026-04-27 | 3.400 | 3.420 | 3.340 | 3.420 | 3.420 | 164,405 |
| 2026-04-24 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 35,714 |
| 2026-04-23 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 240,012 |
| 2026-04-22 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 195,344 |
| 2026-04-21 | 3.520 | 3.580 | 3.500 | 3.580 | 3.580 | 153,456 |
| 2026-04-20 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 192,897 |
| 2026-04-17 | 3.500 | 3.600 | 3.500 | 3.580 | 3.580 | 266,553 |
| 2026-04-16 | 3.640 | 3.680 | 3.600 | 3.680 | 3.680 | 477,214 |
| 2026-04-10 | 3.640 | 3.680 | 3.600 | 3.640 | 3.640 | 167,710 |
| 2026-04-09 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 1,711,510 |
| 2026-04-08 | 3.540 | 3.680 | 3.540 | 3.620 | 3.620 | 1,373,668 |
| 2026-04-07 | 3.280 | 3.320 | 3.280 | 3.300 | 3.300 | 171,079 |
| 2026-04-03 | 3.300 | 3.340 | 3.280 | 3.280 | 3.280 | 11,151 |
| 2026-04-02 | 3.320 | 3.340 | 3.280 | 3.340 | 3.340 | 725,715 |
| 2026-04-01 | 3.460 | 3.460 | 3.380 | 3.420 | 3.420 | 443,595 |
| 2026-03-31 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 515,823 |
| 2026-03-30 | 3.520 | 3.600 | 3.500 | 3.520 | 3.520 | 469,300 |
| 2026-03-27 | 3.720 | 3.740 | 3.600 | 3.620 | 3.620 | 1,133,967 |
| 2026-03-26 | 3.680 | 3.680 | 3.580 | 3.580 | 3.580 | 746,058 |
| 2026-03-25 | 3.340 | 3.820 | 3.300 | 3.720 | 3.720 | 2,826,123 |
| 2026-03-24 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 652,541 |
| 2026-03-23 | 3.260 | 3.280 | 3.200 | 3.200 | 3.200 | 428,470 |
| 2026-03-20 | 3.340 | 3.340 | 3.280 | 3.300 | 3.300 | 693,262 |
| 2026-03-19 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 730,560 |
| 2026-03-18 | 3.300 | 3.360 | 3.280 | 3.340 | 3.340 | 826,799 |
| 2026-03-17 | 3.360 | 3.380 | 3.280 | 3.300 | 3.300 | 833,037 |
| 2026-03-16 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 1,939,458 |
| 2026-03-13 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 456,026 |
| 2026-03-12 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 122,400 |
| 2026-03-11 | 3.160 | 3.180 | 3.100 | 3.160 | 3.160 | 711,404 |
| 2026-03-10 | 3.160 | 3.240 | 3.160 | 3.200 | 3.200 | 394,458 |
| 2026-03-09 | 3.180 | 3.240 | 3.120 | 3.220 | 3.220 | 803,741 |
| 2026-03-06 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 1,359,934 |
| 2026-03-05 | 3.000 | 3.040 | 3.000 | 3.020 | 3.020 | 440,501 |
| 2026-03-04 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 3,107,955 |
| 2026-03-02 | 3.120 | 3.160 | 3.100 | 3.100 | 3.100 | 773,387 |
| 2026-02-27 | 3.220 | 3.280 | 3.220 | 3.260 | 3.260 | 585,845 |
| 2026-02-26 | 3.260 | 3.260 | 3.180 | 3.220 | 3.220 | 1,084,531 |
| 2026-02-25 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 641,545 |
| 2026-02-24 | 3.260 | 3.260 | 3.220 | 3.240 | 3.240 | 530,400 |
| 2026-02-23 | 3.420 | 3.460 | 3.360 | 3.380 | 3.380 | 2,822,205 |
| 2026-02-20 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 992,971 |
| 2026-02-19 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 537,268 |
| 2026-02-18 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 585,612 |
| 2026-02-17 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 143,457 |
| 2026-02-16 | 3.220 | 3.280 | 3.220 | 3.260 | 3.260 | 638,819 |
| 2026-02-13 | 3.260 | 3.280 | 3.220 | 3.260 | 3.260 | 3,277,273 |
| 2026-02-12 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 2,778,988 |
| 2026-02-11 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 411,418 |
| 2026-02-10 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 2,502,909 |
| 2026-02-09 | 3.680 | 3.680 | 3.620 | 3.660 | 3.660 | 1,016,160 |
| 2026-02-06 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 900,886 |
| 2026-02-05 | 3.720 | 3.840 | 3.720 | 3.800 | 3.800 | 735,156 |
| 2026-02-04 | 3.680 | 3.740 | 3.660 | 3.700 | 3.700 | 2,189,664 |
| 2026-02-03 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 992,718 |
| 2026-02-02 | 3.840 | 3.860 | 3.800 | 3.820 | 3.820 | 1,671,857 |
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.