Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 197,518 |
| 2025-08-01 | 5.100 | 5.250 | 5.000 | 5.000 | 5.000 | 1,007,785 |
| 2025-07-31 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 1,159,604 |
| 2025-07-30 | 5.350 | 5.400 | 5.250 | 5.300 | 5.300 | 341,687 |
| 2025-07-29 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 221,912 |
| 2025-07-25 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 810,612 |
| 2025-07-24 | 5.450 | 5.600 | 5.450 | 5.550 | 5.550 | 402,612 |
| 2025-07-23 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 1,264,986 |
| 2025-07-22 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 698,315 |
| 2025-07-21 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 428,206 |
| 2025-07-18 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 259,070 |
| 2025-07-17 | 5.200 | 5.300 | 5.150 | 5.250 | 5.250 | 319,232 |
| 2025-07-16 | 5.300 | 5.300 | 5.150 | 5.200 | 5.200 | 596,991 |
| 2025-07-15 | 5.050 | 5.300 | 5.050 | 5.250 | 5.250 | 633,823 |
| 2025-07-14 | 4.960 | 5.050 | 4.960 | 4.980 | 4.980 | 117,434 |
| 2025-07-11 | 5.050 | 5.100 | 4.980 | 5.000 | 5.000 | 692,100 |
| 2025-07-09 | 5.100 | 5.100 | 4.940 | 4.980 | 4.980 | 10,862,700 |
| 2025-07-08 | 4.920 | 5.150 | 4.920 | 5.150 | 5.150 | 333,190 |
| 2025-07-07 | 4.860 | 4.940 | 4.840 | 4.920 | 4.920 | 809,403 |
| 2025-07-04 | 5.050 | 5.100 | 4.940 | 4.940 | 4.940 | 1,455,463 |
| 2025-07-03 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 775,810 |
| 2025-07-02 | 5.200 | 5.300 | 5.150 | 5.250 | 5.250 | 450,149 |
| 2025-07-01 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 233,300 |
| 2025-06-30 | 5.250 | 5.300 | 5.150 | 5.150 | 5.150 | 734,374 |
| 2025-06-27 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 191,849 |
| 2025-06-26 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 398,167 |
| 2025-06-25 | 5.450 | 5.550 | 5.400 | 5.500 | 5.500 | 200,420 |
| 2025-06-24 | 5.600 | 5.600 | 5.350 | 5.400 | 5.400 | 526,392 |
| 2025-06-23 | 5.350 | 5.600 | 5.350 | 5.600 | 5.600 | 363,623 |
| 2025-06-20 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 96,620 |
| 2025-06-19 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 661,211 |
| 2025-06-18 | 5.550 | 5.600 | 5.400 | 5.400 | 5.400 | 747,564 |
| 2025-06-17 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 46,186 |
| 2025-06-16 | 5.700 | 5.850 | 5.600 | 5.850 | 5.850 | 168,416 |
| 2025-06-13 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 708,408 |
| 2025-06-12 | 5.950 | 6.000 | 5.650 | 5.700 | 5.700 | 954,328 |
| 2025-06-11 | 6.000 | 6.050 | 5.900 | 5.950 | 5.950 | 710,377 |
| 2025-06-10 | 6.150 | 6.150 | 5.900 | 5.900 | 5.900 | 1,434,857 |
| 2025-06-09 | 6.200 | 6.250 | 6.150 | 6.150 | 6.150 | 1,047,069 |
| 2025-06-06 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 457,960 |
| 2025-06-05 | 6.050 | 6.100 | 5.950 | 6.050 | 6.050 | 969,265 |
| 2025-06-04 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 465,031 |
| 2025-05-30 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 457,516 |
| 2025-05-29 | 5.550 | 5.950 | 5.550 | 5.950 | 5.950 | 934,070 |
| 2025-05-28 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 203,899 |
| 2025-05-27 | 5.300 | 5.600 | 5.300 | 5.550 | 5.550 | 935,618 |
| 2025-05-26 | 5.450 | 5.450 | 5.350 | 5.450 | 5.450 | 682,642 |
| 2025-05-23 | 5.800 | 5.850 | 5.650 | 5.650 | 5.650 | 872,712 |
| 2025-05-22 | 5.700 | 5.750 | 5.550 | 5.650 | 5.650 | 244,179 |
| 2025-05-21 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 152,984 |
| 2025-05-20 | 5.700 | 5.850 | 5.700 | 5.800 | 5.800 | 336,995 |
| 2025-05-19 | 5.650 | 5.750 | 5.600 | 5.650 | 5.650 | 322,216 |
| 2025-05-16 | 5.650 | 5.650 | 5.500 | 5.600 | 5.600 | 734,914 |
| 2025-05-15 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 636,455 |
| 2025-05-14 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 434,377 |
| 2025-05-13 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 376,175 |
| 2025-05-09 | 6.050 | 6.050 | 5.900 | 6.000 | 6.000 | 579,699 |
| 2025-05-08 | 6.000 | 6.050 | 5.900 | 6.000 | 6.000 | 484,683 |
| 2025-05-07 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 303,452 |
| 2025-05-06 | 5.800 | 5.950 | 5.800 | 5.850 | 5.850 | 830,590 |
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.