New Zealand markets open in 9 hours 55 minutes

Meituan (3690.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
86.650+0.550 (+0.64%)
At close: 04:08PM HKT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202386.35087.55084.20086.65086.65049,376,170
07 Dec 202384.20086.45083.15086.10086.10042,729,794
06 Dec 202384.50088.10083.70086.40086.40037,426,397
05 Dec 202385.65086.00083.70084.65084.65056,576,963
04 Dec 202388.65088.90085.80086.45086.45054,326,852
01 Dec 202390.15090.50085.35087.90087.900101,718,394
30 Nov 202388.00092.30088.00090.60090.60064,543,444
29 Nov 202395.00096.55090.10090.45090.450207,480,684
28 Nov 2023109.300109.300100.700103.000103.00070,295,663
27 Nov 2023111.000111.000107.600108.600108.60019,162,668
24 Nov 2023111.000111.500108.900109.100109.10017,937,066
23 Nov 2023111.300112.500109.300112.200112.20020,531,919
22 Nov 2023110.200113.000110.100111.400111.40018,106,009
21 Nov 2023111.800114.000109.600110.500110.50034,164,065
20 Nov 2023109.700109.700106.500109.000109.00031,587,831
17 Nov 2023108.900110.500106.800107.300107.30028,968,535
16 Nov 2023114.800114.800110.000111.700111.70025,049,103
15 Nov 2023112.100113.900110.900113.300113.30033,797,257
14 Nov 2023111.200111.400108.100108.300108.30021,343,531
13 Nov 2023111.100112.800107.600111.600111.60024,889,362
10 Nov 2023113.200113.400110.300110.700110.70020,602,660
09 Nov 2023114.500116.200114.200115.000115.00011,629,715
08 Nov 2023115.800117.300114.300115.000115.00018,691,337
07 Nov 2023116.300118.100114.800115.500115.50018,753,172
06 Nov 2023114.300118.300113.800117.200117.20039,276,922
03 Nov 2023109.000111.700108.100111.000111.00027,757,555
02 Nov 2023110.700112.000106.600108.000108.00023,363,522
01 Nov 2023111.100112.200107.700109.000109.00015,437,450
31 Oct 2023113.000113.600110.300110.600110.60017,728,879
30 Oct 2023111.100115.500111.100114.000114.00020,470,904
27 Oct 2023110.000113.900109.000113.000113.00021,965,604
26 Oct 2023109.500110.400107.500109.800109.80017,363,252
25 Oct 2023112.800113.500108.200109.600109.60028,410,868
24 Oct 2023107.000109.000104.600107.500107.50032,208,971
20 Oct 2023108.500109.500107.300107.800107.80026,300,972
19 Oct 2023111.800112.000109.400110.400110.40023,721,099
18 Oct 2023113.400115.100111.600113.700113.70018,746,586
17 Oct 2023115.600116.100114.000114.500114.50011,089,439
16 Oct 2023113.500114.700112.500113.700113.70017,292,685
13 Oct 2023114.500115.800113.300114.600114.60024,256,165
12 Oct 2023120.000120.000118.000118.400118.40023,289,955
11 Oct 2023115.500118.300115.100116.500116.50035,533,689
10 Oct 2023111.900115.200111.000112.300112.30032,929,871
09 Oct 2023108.800110.600106.000108.900108.90018,733,292
06 Oct 2023107.800109.500107.300108.300108.30014,467,080
05 Oct 2023108.000108.800105.500105.900105.90016,875,152
04 Oct 2023109.000109.800105.700106.900106.90022,890,772
03 Oct 2023111.500111.900107.600110.000110.00025,231,513
29 Sept 2023112.300115.700111.300114.600114.60019,167,952
28 Sept 2023113.100114.300110.200110.800110.80045,106,314
27 Sept 2023115.500117.200113.700114.800114.80032,223,497
26 Sept 2023116.400118.400115.900116.300116.30018,430,577
25 Sept 2023117.400120.000116.600117.200117.20019,533,949
22 Sept 2023114.800121.500114.800120.800120.80024,610,941
21 Sept 2023117.500117.800115.200116.300116.30025,261,260
20 Sept 2023120.700121.300118.600119.200119.20018,468,116
19 Sept 2023121.400122.400118.700121.700121.70021,026,601
18 Sept 2023122.200123.600121.300122.000122.00013,494,852
15 Sept 2023124.500126.300122.200124.300124.30022,337,043
14 Sept 2023123.500124.300121.600123.000123.00014,635,798
13 Sept 2023124.600125.200122.500123.100123.10013,579,391
12 Sept 2023124.600126.000122.700124.800124.80015,824,406
11 Sept 2023122.400127.100122.000125.700125.70023,497,040
07 Sept 2023129.000129.000124.200125.000125.00024,107,147
06 Sept 2023128.000129.000125.200128.300128.30020,503,896
05 Sept 2023132.300132.500128.300128.600128.60020,179,605
04 Sept 2023131.900134.900130.500132.700132.70042,270,768
31 Aug 2023134.100134.200128.300128.500128.50042,183,417
30 Aug 2023138.800140.000133.400134.200134.20024,450,563
29 Aug 2023136.600138.900135.000137.300137.30020,565,514
28 Aug 2023138.000139.300134.200134.700134.70024,644,805
25 Aug 2023135.200135.800130.200132.200132.20043,410,345
24 Aug 2023131.900140.400131.300140.000140.00042,613,537
23 Aug 2023129.700133.200127.300130.300130.30016,176,065
22 Aug 2023128.000131.600125.700129.200129.20023,483,185
21 Aug 2023128.200129.900125.600127.000127.00021,050,493
18 Aug 2023131.800133.800129.400129.900129.90017,637,567
17 Aug 2023129.700135.000129.100133.600133.60016,806,999
16 Aug 2023131.000133.700130.900132.400132.40010,505,315
15 Aug 2023134.000135.800132.800133.900133.90011,024,207
14 Aug 2023133.000135.900131.600135.400135.40016,180,085
11 Aug 2023141.200141.500136.900137.200137.20017,193,808
10 Aug 2023139.400142.000137.600141.000141.00012,527,662
09 Aug 2023137.600141.400137.600140.900140.90010,966,324
08 Aug 2023141.100142.500138.700140.100140.10020,110,425
07 Aug 2023144.800146.200141.400144.700144.70011,552,859
04 Aug 2023144.000146.900142.000144.000144.00019,915,828
03 Aug 2023140.300142.800139.300140.200140.20013,772,924
02 Aug 2023143.900144.700138.800140.700140.70025,201,177
01 Aug 2023149.000150.000143.500145.500145.50026,924,963
31 Jul 2023149.300150.000145.400146.300146.30048,528,755
28 Jul 2023134.200143.000133.900142.400142.40040,948,029
27 Jul 2023136.700138.200135.700136.600136.60023,954,776
26 Jul 2023133.000135.500131.800134.900134.90017,449,621
25 Jul 2023131.000135.200129.800134.800134.80041,601,348
24 Jul 2023125.600127.400123.700125.000125.00016,798,364
21 Jul 2023126.000129.200126.000128.200128.20014,407,358
20 Jul 2023128.800131.900126.200126.700126.70015,235,978
19 Jul 2023125.500128.300125.200127.700127.70021,572,134
18 Jul 2023131.200132.000128.100129.100129.10017,254,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...