Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.800 | 5.950 | 5.800 | 5.850 | 5.850 | 830,590 |
| 2025-05-02 | 5.650 | 5.750 | 5.600 | 5.700 | 5.700 | 328,802 |
| 2025-04-30 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 186,502 |
| 2025-04-29 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 796,959 |
| 2025-04-28 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 614,326 |
| 2025-04-25 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 750,695 |
| 2025-04-24 | 5.600 | 5.600 | 5.400 | 5.500 | 5.500 | 680,825 |
| 2025-04-23 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 1,624,178 |
| 2025-04-22 | 5.450 | 5.600 | 5.350 | 5.500 | 5.500 | 4,043,123 |
| 2025-04-21 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 50,763 |
| 2025-04-18 | 5.950 | 6.050 | 5.900 | 6.000 | 6.000 | 177,813 |
| 2025-04-17 | 5.700 | 5.950 | 5.700 | 5.900 | 5.900 | 181,496 |
| 2025-04-16 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 745,289 |
| 2025-04-11 | 6.200 | 6.400 | 6.150 | 6.200 | 6.200 | 447,848 |
| 2025-04-10 | 6.550 | 6.550 | 6.300 | 6.400 | 6.400 | 719,668 |
| 2025-04-09 | 6.250 | 6.700 | 6.150 | 6.500 | 6.500 | 1,393,689 |
| 2025-04-08 | 6.000 | 6.450 | 6.000 | 6.300 | 6.300 | 2,801,609 |
| 2025-04-04 | 6.950 | 6.950 | 6.650 | 6.700 | 6.700 | 379,954 |
| 2025-04-03 | 6.950 | 7.050 | 6.850 | 7.000 | 7.000 | 423,981 |
| 2025-04-02 | 7.000 | 7.050 | 6.950 | 7.000 | 7.000 | 328,198 |
| 2025-04-01 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 590,919 |
| 2025-03-31 | 6.800 | 6.900 | 6.750 | 6.800 | 6.800 | 632,588 |
| 2025-03-28 | 7.100 | 7.100 | 6.950 | 7.000 | 7.000 | 467,432 |
| 2025-03-27 | 7.150 | 7.250 | 7.100 | 7.150 | 7.150 | 754,599 |
| 2025-03-26 | 6.950 | 7.100 | 6.900 | 7.000 | 7.000 | 584,230 |
| 2025-03-25 | 7.000 | 7.050 | 6.900 | 6.900 | 6.900 | 1,893,291 |
| 2025-03-24 | 7.100 | 7.350 | 7.050 | 7.300 | 7.300 | 2,279,851 |
| 2025-03-21 | 7.450 | 7.450 | 7.200 | 7.350 | 7.350 | 2,324,982 |
| 2025-03-20 | 7.550 | 7.550 | 7.300 | 7.350 | 7.350 | 3,143,814 |
| 2025-03-19 | 7.600 | 7.750 | 7.550 | 7.700 | 7.700 | 3,566,242 |
| 2025-03-18 | 7.750 | 7.800 | 7.600 | 7.800 | 7.800 | 5,973,811 |
| 2025-03-17 | 7.700 | 7.850 | 7.600 | 7.700 | 7.700 | 4,554,582 |
| 2025-03-14 | 7.450 | 7.750 | 7.400 | 7.600 | 7.600 | 3,449,566 |
| 2025-03-13 | 7.300 | 7.300 | 7.100 | 7.200 | 7.200 | 1,876,103 |
| 2025-03-12 | 7.550 | 7.600 | 7.250 | 7.400 | 7.400 | 2,781,489 |
| 2025-03-11 | 7.400 | 7.700 | 7.350 | 7.700 | 7.700 | 5,642,735 |
← NewerPage 7 of 7 · 396 trading days
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.