Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.940 | 3.960 | 3.880 | 3.880 | 3.880 | 457,817 |
| 2026-01-29 | 3.920 | 3.960 | 3.900 | 3.920 | 3.920 | 463,722 |
| 2026-01-28 | 3.860 | 3.920 | 3.840 | 3.920 | 3.920 | 797,474 |
| 2026-01-27 | 3.900 | 3.900 | 3.840 | 3.860 | 3.860 | 467,615 |
| 2026-01-26 | 3.880 | 3.880 | 3.840 | 3.880 | 3.880 | 762,081 |
| 2026-01-23 | 3.940 | 3.940 | 3.880 | 3.920 | 3.920 | 484,133 |
| 2026-01-22 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 488,552 |
| 2026-01-21 | 3.860 | 3.960 | 3.840 | 3.900 | 3.900 | 844,767 |
| 2026-01-20 | 3.960 | 3.960 | 3.880 | 3.900 | 3.900 | 3,615,012 |
| 2026-01-19 | 4.000 | 4.000 | 3.940 | 3.980 | 3.980 | 1,420,434 |
| 2026-01-16 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 714,338 |
| 2026-01-15 | 4.080 | 4.100 | 4.060 | 4.080 | 4.080 | 264,569 |
| 2026-01-14 | 4.140 | 4.180 | 4.060 | 4.080 | 4.080 | 1,238,785 |
| 2026-01-13 | 4.200 | 4.240 | 4.180 | 4.220 | 4.220 | 742,250 |
| 2026-01-12 | 4.160 | 4.240 | 4.160 | 4.200 | 4.200 | 996,467 |
| 2026-01-09 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 1,154,941 |
| 2026-01-08 | 4.120 | 4.180 | 4.020 | 4.060 | 4.060 | 864,547 |
| 2026-01-07 | 4.180 | 4.200 | 4.120 | 4.160 | 4.160 | 1,452,277 |
| 2026-01-06 | 4.300 | 4.340 | 4.260 | 4.280 | 4.280 | 1,367,456 |
| 2026-01-05 | 4.220 | 4.260 | 4.200 | 4.220 | 4.220 | 887,214 |
| 2025-12-30 | 4.200 | 4.240 | 4.180 | 4.180 | 4.180 | 521,466 |
| 2025-12-29 | 4.220 | 4.260 | 4.180 | 4.180 | 4.180 | 1,005,592 |
| 2025-12-26 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 96,444 |
| 2025-12-25 | 4.120 | 4.120 | 4.080 | 4.120 | 4.120 | 43,893 |
| 2025-12-24 | 4.120 | 4.120 | 4.100 | 4.120 | 4.120 | 39,888 |
| 2025-12-23 | 4.120 | 4.140 | 4.100 | 4.120 | 4.120 | 176,197 |
| 2025-12-22 | 4.140 | 4.140 | 4.100 | 4.120 | 4.120 | 179,564 |
| 2025-12-19 | 4.140 | 4.200 | 4.120 | 4.140 | 4.140 | 772,708 |
| 2025-12-18 | 4.080 | 4.100 | 4.060 | 4.100 | 4.100 | 79,536 |
| 2025-12-17 | 4.080 | 4.140 | 4.040 | 4.060 | 4.060 | 407,141 |
| 2025-12-16 | 4.040 | 4.040 | 3.980 | 4.020 | 4.020 | 473,127 |
| 2025-12-15 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 277,209 |
| 2025-12-12 | 4.200 | 4.220 | 4.160 | 4.180 | 4.180 | 862,902 |
| 2025-12-11 | 4.060 | 4.160 | 4.060 | 4.160 | 4.160 | 386,872 |
| 2025-12-09 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 193,004 |
| 2025-12-08 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 352,975 |
| 2025-12-04 | 4.000 | 4.060 | 3.980 | 4.020 | 4.020 | 752,184 |
| 2025-12-03 | 3.960 | 3.960 | 3.920 | 3.960 | 3.960 | 583,274 |
| 2025-12-02 | 4.040 | 4.040 | 3.940 | 4.020 | 4.020 | 790,756 |
| 2025-12-01 | 4.160 | 4.200 | 4.080 | 4.100 | 4.100 | 536,829 |
| 2025-11-28 | 4.280 | 4.300 | 4.220 | 4.220 | 4.220 | 998,006 |
| 2025-11-27 | 4.280 | 4.320 | 4.240 | 4.300 | 4.300 | 1,209,804 |
| 2025-11-26 | 4.280 | 4.340 | 4.260 | 4.260 | 4.260 | 1,908,089 |
| 2025-11-25 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 396,982 |
| 2025-11-24 | 4.060 | 4.120 | 4.040 | 4.060 | 4.060 | 148,043 |
| 2025-11-21 | 3.980 | 4.060 | 3.920 | 3.980 | 3.980 | 2,581,228 |
| 2025-11-20 | 4.080 | 4.120 | 4.060 | 4.080 | 4.080 | 208,868 |
| 2025-11-19 | 4.080 | 4.100 | 4.060 | 4.080 | 4.080 | 672,747 |
| 2025-11-18 | 4.160 | 4.160 | 4.080 | 4.080 | 4.080 | 434,599 |
| 2025-11-17 | 4.180 | 4.200 | 4.140 | 4.140 | 4.140 | 184,599 |
| 2025-11-14 | 4.180 | 4.200 | 4.140 | 4.160 | 4.160 | 870,012 |
| 2025-11-13 | 4.220 | 4.280 | 4.180 | 4.240 | 4.240 | 1,219,591 |
| 2025-11-12 | 4.240 | 4.260 | 4.220 | 4.260 | 4.260 | 209,536 |
| 2025-11-11 | 4.220 | 4.260 | 4.200 | 4.240 | 4.240 | 187,436 |
| 2025-11-10 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 641,428 |
| 2025-11-07 | 4.260 | 4.260 | 4.180 | 4.220 | 4.220 | 549,293 |
| 2025-11-06 | 4.300 | 4.340 | 4.280 | 4.340 | 4.340 | 2,011,166 |
| 2025-11-05 | 4.160 | 4.260 | 4.160 | 4.240 | 4.240 | 460,334 |
| 2025-11-04 | 4.240 | 4.260 | 4.120 | 4.140 | 4.140 | 631,471 |
| 2025-11-03 | 4.280 | 4.300 | 4.260 | 4.280 | 4.280 | 152,407 |
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.