New Zealand markets open in 8 hours 7 minutes

Meituan (3690.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
116.700+4.100 (+3.64%)
At close: 04:08PM HKT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 2024114.400116.900112.300116.700116.70037,711,546
12 Jun 2024115.000116.700112.500112.600112.60033,337,950
11 Jun 2024108.000116.600107.000115.300115.30072,840,707
07 Jun 2024115.000115.000109.800110.400110.40073,605,024
06 Jun 2024114.400116.000111.000112.700112.70037,302,723
05 Jun 2024113.500116.000111.500112.600112.60028,629,666
04 Jun 2024109.000115.000108.600113.500113.50036,668,490
03 Jun 2024107.400110.400106.400109.000109.00032,263,292
31 May 2024110.900112.500104.200105.100105.10070,686,575
30 May 2024112.700114.000107.700108.900108.90049,115,730
29 May 2024116.500117.700111.900112.700112.70041,575,906
28 May 2024118.600121.400117.500119.000119.00015,835,259
27 May 2024116.300119.800114.000118.700118.70021,389,207
24 May 2024118.100118.900115.100116.300116.30026,306,133
23 May 2024120.100120.500117.600119.500119.50024,699,425
22 May 2024122.100122.500119.200120.600120.60019,562,007
21 May 2024122.000123.200120.100121.400121.40029,710,345
20 May 2024125.000126.600121.400124.000124.00028,982,420
17 May 2024127.800129.200124.300125.000125.00031,704,186
16 May 2024126.000128.000122.300125.600125.60042,701,385
14 May 2024124.100125.900121.800121.900121.90038,288,586
13 May 2024117.100123.200116.200122.300122.30035,200,441
10 May 2024119.600119.700116.100118.600118.60027,327,103
09 May 2024113.500118.900113.400117.900117.90038,108,570
08 May 2024115.900118.600113.200113.500113.50030,580,670
07 May 2024120.000120.000114.800115.500115.50042,001,964
06 May 2024120.000120.600117.200120.300120.30049,035,480
03 May 2024120.600122.900116.400119.700119.70047,271,453
02 May 2024111.500119.900109.600119.100119.10054,349,618
30 Apr 2024112.900113.300109.400109.500109.50031,352,217
29 Apr 2024115.600116.000110.400111.400111.40058,947,214
26 Apr 2024113.000117.500111.300115.600115.60058,244,146
25 Apr 2024113.600113.600109.900111.500111.50041,607,467
24 Apr 2024109.900113.600108.200113.600113.60075,120,018
23 Apr 2024102.600108.800102.000108.600108.60067,329,893
22 Apr 202497.700101.40096.350100.600100.60034,032,651
19 Apr 202494.90095.50092.40095.30095.30043,757,725
18 Apr 202497.55098.50094.90097.75097.75025,433,968
17 Apr 2024100.000100.80096.30097.55097.55023,341,654
16 Apr 202499.450101.50097.70098.70098.70032,570,899
15 Apr 2024100.200102.10099.050101.600101.60023,691,075
12 Apr 2024103.700104.600102.000102.100102.10025,336,583
11 Apr 2024100.600105.700100.600104.500104.50029,968,182
10 Apr 2024100.500104.90099.650103.800103.80036,264,390
09 Apr 202499.950102.30099.20099.70099.70020,265,683
08 Apr 202499.000100.70097.55099.40099.40023,724,590
05 Apr 202499.000101.20096.650100.400100.40023,113,479
03 Apr 2024102.900102.90098.30098.95098.95025,820,529
02 Apr 202499.800101.80098.900101.400101.40047,901,184
28 Mar 202491.10099.25091.10096.80096.80068,225,499
27 Mar 202491.50093.40090.40091.10091.10032,797,948
26 Mar 202495.65095.85092.05093.40093.40036,035,734
25 Mar 202492.65096.80092.35093.30093.30087,057,189
22 Mar 202491.65091.85086.25088.25088.25040,590,379
21 Mar 202490.00093.40090.00092.30092.30037,444,742
20 Mar 202489.20089.80086.60088.80088.80023,666,436
19 Mar 202489.90090.35087.30089.20089.20022,526,449
18 Mar 202489.40091.85088.30090.40090.40030,006,515
15 Mar 202490.90091.30087.10089.40089.40060,598,885
14 Mar 202494.50096.00091.80092.90092.90029,698,359
13 Mar 202494.30095.50092.85094.35094.35052,081,620
12 Mar 202491.00094.45088.45093.40093.40065,843,507
11 Mar 202486.05090.10085.90089.20089.20032,784,520
08 Mar 202484.95087.85084.40084.70084.70025,732,322
07 Mar 202489.75090.15082.45085.40085.40055,120,852
06 Mar 202486.45090.75085.80088.70088.70044,220,022
05 Mar 202489.55090.20085.70086.35086.35054,549,058
04 Mar 202490.00092.40087.45091.50091.50080,510,164
01 Mar 202479.00088.70078.20088.40088.400112,823,802
29 Feb 202477.50080.85077.15079.80079.80045,596,242
28 Feb 202481.65082.30078.20078.35078.35039,805,027
27 Feb 202480.80082.00077.40081.65081.65046,228,362
26 Feb 202481.50083.00080.65081.15081.15030,721,936
23 Feb 202480.00081.95079.50081.50081.50049,886,870
22 Feb 202478.25079.90075.80079.75079.75041,887,709
21 Feb 202473.00079.15072.60077.00077.00062,086,475
20 Feb 202473.75074.40071.70073.40073.40021,163,619
19 Feb 202475.00075.00070.40072.75072.75039,524,524
16 Feb 202472.50075.00070.85074.65074.65031,111,357
15 Feb 202470.80072.20069.95071.35071.35021,096,630
14 Feb 202466.80071.35066.10071.10071.10026,359,051
09 Feb 202467.70067.70067.70067.70067.700-
08 Feb 202468.15069.85067.20068.15068.15029,755,332
07 Feb 202470.30072.45067.75068.25068.25047,795,239
06 Feb 202464.70069.55064.70069.25069.25057,567,225
05 Feb 202461.20066.75061.10065.05065.05044,622,116
02 Feb 202467.00067.00062.85063.25063.25035,526,659
01 Feb 202462.95065.90062.55064.10064.10031,904,342
31 Jan 202465.15065.40061.90062.55062.55041,410,699
30 Jan 202466.00066.60065.05065.40065.40028,952,811
29 Jan 202467.35068.30065.55067.30067.30027,797,193
26 Jan 202468.50068.75066.05066.70066.70037,208,078
25 Jan 202470.30070.50067.30069.40069.40044,747,046
24 Jan 202469.15070.75067.30070.30070.30061,021,190
23 Jan 202465.65069.40063.45066.30066.30065,894,453
22 Jan 202468.60068.65064.30065.40065.40061,089,885
19 Jan 202469.60071.30068.35068.65068.65040,400,550
18 Jan 202469.15071.55068.35069.80069.80060,041,641
17 Jan 202472.45072.60068.15068.75068.75070,999,330
16 Jan 202473.85076.20072.55073.90073.90042,021,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...