Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.300 | 4.300 | 4.240 | 4.260 | 4.260 | 1,395,425 |
| 2025-10-30 | 4.340 | 4.380 | 4.260 | 4.300 | 4.300 | 1,623,297 |
| 2025-10-29 | 4.180 | 4.220 | 4.140 | 4.160 | 4.160 | 718,889 |
| 2025-10-28 | 4.260 | 4.280 | 4.180 | 4.180 | 4.180 | 1,097,199 |
| 2025-10-27 | 4.300 | 4.360 | 4.280 | 4.280 | 4.280 | 1,131,218 |
| 2025-10-24 | 4.160 | 4.280 | 4.160 | 4.280 | 4.280 | 1,381,653 |
| 2025-10-22 | 4.100 | 4.100 | 4.020 | 4.060 | 4.060 | 79,536 |
| 2025-10-21 | 4.100 | 4.120 | 4.020 | 4.060 | 4.060 | 522,090 |
| 2025-10-20 | 4.060 | 4.100 | 4.040 | 4.040 | 4.040 | 574,402 |
| 2025-10-17 | 4.080 | 4.080 | 3.880 | 3.900 | 3.900 | 15,548,160 |
| 2025-10-16 | 4.160 | 4.160 | 4.100 | 4.140 | 4.140 | 504,419 |
| 2025-10-15 | 4.140 | 4.200 | 4.140 | 4.180 | 4.180 | 356,159 |
| 2025-10-14 | 4.180 | 4.200 | 4.100 | 4.100 | 4.100 | 4,803,886 |
| 2025-10-10 | 4.320 | 4.320 | 4.240 | 4.240 | 4.240 | 1,156,107 |
| 2025-10-09 | 4.380 | 4.420 | 4.340 | 4.340 | 4.340 | 531,579 |
| 2025-10-08 | 4.340 | 4.340 | 4.280 | 4.300 | 4.300 | 2,262,858 |
| 2025-10-07 | 4.420 | 4.420 | 4.400 | 4.420 | 4.420 | 550,457 |
| 2025-10-06 | 4.400 | 4.440 | 4.380 | 4.420 | 4.420 | 1,271,441 |
| 2025-10-03 | 4.400 | 4.460 | 4.380 | 4.440 | 4.440 | 2,460,758 |
| 2025-10-02 | 4.460 | 4.520 | 4.400 | 4.420 | 4.420 | 8,307,289 |
| 2025-10-01 | 4.440 | 4.460 | 4.400 | 4.420 | 4.420 | 1,450,837 |
| 2025-09-30 | 4.260 | 4.400 | 4.240 | 4.380 | 4.380 | 1,760,176 |
| 2025-09-29 | 4.240 | 4.300 | 4.220 | 4.280 | 4.280 | 1,393,090 |
| 2025-09-26 | 4.220 | 4.300 | 4.160 | 4.200 | 4.200 | 3,206,029 |
| 2025-09-25 | 4.220 | 4.300 | 4.200 | 4.260 | 4.260 | 2,290,681 |
| 2025-09-24 | 4.200 | 4.260 | 4.180 | 4.260 | 4.260 | 1,420,934 |
| 2025-09-23 | 4.180 | 4.200 | 4.120 | 4.160 | 4.160 | 1,885,591 |
| 2025-09-22 | 4.280 | 4.280 | 4.200 | 4.260 | 4.260 | 2,141,185 |
| 2025-09-19 | 4.380 | 4.400 | 4.340 | 4.380 | 4.380 | 1,240,943 |
| 2025-09-18 | 4.440 | 4.440 | 4.300 | 4.340 | 4.340 | 3,598,107 |
| 2025-09-17 | 4.280 | 4.400 | 4.280 | 4.340 | 4.340 | 8,390,012 |
| 2025-09-16 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 1,972,697 |
| 2025-09-15 | 3.960 | 4.020 | 3.940 | 4.000 | 4.000 | 1,004,680 |
| 2025-09-12 | 3.940 | 4.000 | 3.920 | 3.960 | 3.960 | 3,028,082 |
| 2025-09-11 | 4.000 | 4.040 | 3.940 | 3.960 | 3.960 | 4,169,975 |
| 2025-09-10 | 4.140 | 4.240 | 4.140 | 4.200 | 4.200 | 3,503,110 |
| 2025-09-09 | 4.100 | 4.100 | 3.940 | 4.080 | 4.080 | 3,136,818 |
| 2025-09-08 | 4.240 | 4.240 | 4.140 | 4.180 | 4.180 | 3,137,817 |
| 2025-09-05 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 668,383 |
| 2025-09-04 | 4.180 | 4.240 | 4.160 | 4.240 | 4.240 | 474,356 |
| 2025-09-03 | 4.180 | 4.200 | 4.160 | 4.200 | 4.200 | 970,403 |
| 2025-09-02 | 4.200 | 4.200 | 4.140 | 4.200 | 4.200 | 907,769 |
| 2025-09-01 | 4.320 | 4.320 | 4.240 | 4.260 | 4.260 | 2,365,669 |
| 2025-08-29 | 4.240 | 4.300 | 4.220 | 4.300 | 4.300 | 2,438,502 |
| 2025-08-28 | 4.260 | 4.380 | 4.220 | 4.260 | 4.260 | 4,216,822 |
| 2025-08-27 | 4.980 | 5.000 | 4.860 | 4.860 | 4.860 | 1,131,880 |
| 2025-08-26 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 405,160 |
| 2025-08-25 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 725,730 |
| 2025-08-22 | 4.880 | 4.940 | 4.860 | 4.940 | 4.940 | 493,047 |
| 2025-08-21 | 5.000 | 5.000 | 4.860 | 4.900 | 4.900 | 917,045 |
| 2025-08-20 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 170,346 |
| 2025-08-19 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 195,091 |
| 2025-08-18 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 620,445 |
| 2025-08-15 | 4.980 | 5.050 | 4.940 | 5.050 | 5.050 | 333,913 |
| 2025-08-14 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 228,929 |
| 2025-08-13 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 346,354 |
| 2025-08-08 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 207,928 |
| 2025-08-07 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 145,998 |
| 2025-08-06 | 4.980 | 5.100 | 4.980 | 4.980 | 4.980 | 709,717 |
| 2025-08-05 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 231,708 |
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.