Meituan (3690.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 86.350 | 87.550 | 84.200 | 86.650 | 86.650 | 49,376,170 |
| 07 Dec 2023 | 84.200 | 86.450 | 83.150 | 86.100 | 86.100 | 42,729,794 |
| 06 Dec 2023 | 84.500 | 88.100 | 83.700 | 86.400 | 86.400 | 37,426,397 |
| 05 Dec 2023 | 85.650 | 86.000 | 83.700 | 84.650 | 84.650 | 56,576,963 |
| 04 Dec 2023 | 88.650 | 88.900 | 85.800 | 86.450 | 86.450 | 54,326,852 |
| 01 Dec 2023 | 90.150 | 90.500 | 85.350 | 87.900 | 87.900 | 101,718,394 |
| 30 Nov 2023 | 88.000 | 92.300 | 88.000 | 90.600 | 90.600 | 64,543,444 |
| 29 Nov 2023 | 95.000 | 96.550 | 90.100 | 90.450 | 90.450 | 207,480,684 |
| 28 Nov 2023 | 109.300 | 109.300 | 100.700 | 103.000 | 103.000 | 70,295,663 |
| 27 Nov 2023 | 111.000 | 111.000 | 107.600 | 108.600 | 108.600 | 19,162,668 |
| 24 Nov 2023 | 111.000 | 111.500 | 108.900 | 109.100 | 109.100 | 17,937,066 |
| 23 Nov 2023 | 111.300 | 112.500 | 109.300 | 112.200 | 112.200 | 20,531,919 |
| 22 Nov 2023 | 110.200 | 113.000 | 110.100 | 111.400 | 111.400 | 18,106,009 |
| 21 Nov 2023 | 111.800 | 114.000 | 109.600 | 110.500 | 110.500 | 34,164,065 |
| 20 Nov 2023 | 109.700 | 109.700 | 106.500 | 109.000 | 109.000 | 31,587,831 |
| 17 Nov 2023 | 108.900 | 110.500 | 106.800 | 107.300 | 107.300 | 28,968,535 |
| 16 Nov 2023 | 114.800 | 114.800 | 110.000 | 111.700 | 111.700 | 25,049,103 |
| 15 Nov 2023 | 112.100 | 113.900 | 110.900 | 113.300 | 113.300 | 33,797,257 |
| 14 Nov 2023 | 111.200 | 111.400 | 108.100 | 108.300 | 108.300 | 21,343,531 |
| 13 Nov 2023 | 111.100 | 112.800 | 107.600 | 111.600 | 111.600 | 24,889,362 |
| 10 Nov 2023 | 113.200 | 113.400 | 110.300 | 110.700 | 110.700 | 20,602,660 |
| 09 Nov 2023 | 114.500 | 116.200 | 114.200 | 115.000 | 115.000 | 11,629,715 |
| 08 Nov 2023 | 115.800 | 117.300 | 114.300 | 115.000 | 115.000 | 18,691,337 |
| 07 Nov 2023 | 116.300 | 118.100 | 114.800 | 115.500 | 115.500 | 18,753,172 |
| 06 Nov 2023 | 114.300 | 118.300 | 113.800 | 117.200 | 117.200 | 39,276,922 |
| 03 Nov 2023 | 109.000 | 111.700 | 108.100 | 111.000 | 111.000 | 27,757,555 |
| 02 Nov 2023 | 110.700 | 112.000 | 106.600 | 108.000 | 108.000 | 23,363,522 |
| 01 Nov 2023 | 111.100 | 112.200 | 107.700 | 109.000 | 109.000 | 15,437,450 |
| 31 Oct 2023 | 113.000 | 113.600 | 110.300 | 110.600 | 110.600 | 17,728,879 |
| 30 Oct 2023 | 111.100 | 115.500 | 111.100 | 114.000 | 114.000 | 20,470,904 |
| 27 Oct 2023 | 110.000 | 113.900 | 109.000 | 113.000 | 113.000 | 21,965,604 |
| 26 Oct 2023 | 109.500 | 110.400 | 107.500 | 109.800 | 109.800 | 17,363,252 |
| 25 Oct 2023 | 112.800 | 113.500 | 108.200 | 109.600 | 109.600 | 28,410,868 |
| 24 Oct 2023 | 107.000 | 109.000 | 104.600 | 107.500 | 107.500 | 32,208,971 |
| 20 Oct 2023 | 108.500 | 109.500 | 107.300 | 107.800 | 107.800 | 26,300,972 |
| 19 Oct 2023 | 111.800 | 112.000 | 109.400 | 110.400 | 110.400 | 23,721,099 |
| 18 Oct 2023 | 113.400 | 115.100 | 111.600 | 113.700 | 113.700 | 18,746,586 |
| 17 Oct 2023 | 115.600 | 116.100 | 114.000 | 114.500 | 114.500 | 11,089,439 |
| 16 Oct 2023 | 113.500 | 114.700 | 112.500 | 113.700 | 113.700 | 17,292,685 |
| 13 Oct 2023 | 114.500 | 115.800 | 113.300 | 114.600 | 114.600 | 24,256,165 |
| 12 Oct 2023 | 120.000 | 120.000 | 118.000 | 118.400 | 118.400 | 23,289,955 |
| 11 Oct 2023 | 115.500 | 118.300 | 115.100 | 116.500 | 116.500 | 35,533,689 |
| 10 Oct 2023 | 111.900 | 115.200 | 111.000 | 112.300 | 112.300 | 32,929,871 |
| 09 Oct 2023 | 108.800 | 110.600 | 106.000 | 108.900 | 108.900 | 18,733,292 |
| 06 Oct 2023 | 107.800 | 109.500 | 107.300 | 108.300 | 108.300 | 14,467,080 |
| 05 Oct 2023 | 108.000 | 108.800 | 105.500 | 105.900 | 105.900 | 16,875,152 |
| 04 Oct 2023 | 109.000 | 109.800 | 105.700 | 106.900 | 106.900 | 22,890,772 |
| 03 Oct 2023 | 111.500 | 111.900 | 107.600 | 110.000 | 110.000 | 25,231,513 |
| 29 Sept 2023 | 112.300 | 115.700 | 111.300 | 114.600 | 114.600 | 19,167,952 |
| 28 Sept 2023 | 113.100 | 114.300 | 110.200 | 110.800 | 110.800 | 45,106,314 |
| 27 Sept 2023 | 115.500 | 117.200 | 113.700 | 114.800 | 114.800 | 32,223,497 |
| 26 Sept 2023 | 116.400 | 118.400 | 115.900 | 116.300 | 116.300 | 18,430,577 |
| 25 Sept 2023 | 117.400 | 120.000 | 116.600 | 117.200 | 117.200 | 19,533,949 |
| 22 Sept 2023 | 114.800 | 121.500 | 114.800 | 120.800 | 120.800 | 24,610,941 |
| 21 Sept 2023 | 117.500 | 117.800 | 115.200 | 116.300 | 116.300 | 25,261,260 |
| 20 Sept 2023 | 120.700 | 121.300 | 118.600 | 119.200 | 119.200 | 18,468,116 |
| 19 Sept 2023 | 121.400 | 122.400 | 118.700 | 121.700 | 121.700 | 21,026,601 |
| 18 Sept 2023 | 122.200 | 123.600 | 121.300 | 122.000 | 122.000 | 13,494,852 |
| 15 Sept 2023 | 124.500 | 126.300 | 122.200 | 124.300 | 124.300 | 22,337,043 |
| 14 Sept 2023 | 123.500 | 124.300 | 121.600 | 123.000 | 123.000 | 14,635,798 |
| 13 Sept 2023 | 124.600 | 125.200 | 122.500 | 123.100 | 123.100 | 13,579,391 |
| 12 Sept 2023 | 124.600 | 126.000 | 122.700 | 124.800 | 124.800 | 15,824,406 |
| 11 Sept 2023 | 122.400 | 127.100 | 122.000 | 125.700 | 125.700 | 23,497,040 |
| 07 Sept 2023 | 129.000 | 129.000 | 124.200 | 125.000 | 125.000 | 24,107,147 |
| 06 Sept 2023 | 128.000 | 129.000 | 125.200 | 128.300 | 128.300 | 20,503,896 |
| 05 Sept 2023 | 132.300 | 132.500 | 128.300 | 128.600 | 128.600 | 20,179,605 |
| 04 Sept 2023 | 131.900 | 134.900 | 130.500 | 132.700 | 132.700 | 42,270,768 |
| 31 Aug 2023 | 134.100 | 134.200 | 128.300 | 128.500 | 128.500 | 42,183,417 |
| 30 Aug 2023 | 138.800 | 140.000 | 133.400 | 134.200 | 134.200 | 24,450,563 |
| 29 Aug 2023 | 136.600 | 138.900 | 135.000 | 137.300 | 137.300 | 20,565,514 |
| 28 Aug 2023 | 138.000 | 139.300 | 134.200 | 134.700 | 134.700 | 24,644,805 |
| 25 Aug 2023 | 135.200 | 135.800 | 130.200 | 132.200 | 132.200 | 43,410,345 |
| 24 Aug 2023 | 131.900 | 140.400 | 131.300 | 140.000 | 140.000 | 42,613,537 |
| 23 Aug 2023 | 129.700 | 133.200 | 127.300 | 130.300 | 130.300 | 16,176,065 |
| 22 Aug 2023 | 128.000 | 131.600 | 125.700 | 129.200 | 129.200 | 23,483,185 |
| 21 Aug 2023 | 128.200 | 129.900 | 125.600 | 127.000 | 127.000 | 21,050,493 |
| 18 Aug 2023 | 131.800 | 133.800 | 129.400 | 129.900 | 129.900 | 17,637,567 |
| 17 Aug 2023 | 129.700 | 135.000 | 129.100 | 133.600 | 133.600 | 16,806,999 |
| 16 Aug 2023 | 131.000 | 133.700 | 130.900 | 132.400 | 132.400 | 10,505,315 |
| 15 Aug 2023 | 134.000 | 135.800 | 132.800 | 133.900 | 133.900 | 11,024,207 |
| 14 Aug 2023 | 133.000 | 135.900 | 131.600 | 135.400 | 135.400 | 16,180,085 |
| 11 Aug 2023 | 141.200 | 141.500 | 136.900 | 137.200 | 137.200 | 17,193,808 |
| 10 Aug 2023 | 139.400 | 142.000 | 137.600 | 141.000 | 141.000 | 12,527,662 |
| 09 Aug 2023 | 137.600 | 141.400 | 137.600 | 140.900 | 140.900 | 10,966,324 |
| 08 Aug 2023 | 141.100 | 142.500 | 138.700 | 140.100 | 140.100 | 20,110,425 |
| 07 Aug 2023 | 144.800 | 146.200 | 141.400 | 144.700 | 144.700 | 11,552,859 |
| 04 Aug 2023 | 144.000 | 146.900 | 142.000 | 144.000 | 144.000 | 19,915,828 |
| 03 Aug 2023 | 140.300 | 142.800 | 139.300 | 140.200 | 140.200 | 13,772,924 |
| 02 Aug 2023 | 143.900 | 144.700 | 138.800 | 140.700 | 140.700 | 25,201,177 |
| 01 Aug 2023 | 149.000 | 150.000 | 143.500 | 145.500 | 145.500 | 26,924,963 |
| 31 Jul 2023 | 149.300 | 150.000 | 145.400 | 146.300 | 146.300 | 48,528,755 |
| 28 Jul 2023 | 134.200 | 143.000 | 133.900 | 142.400 | 142.400 | 40,948,029 |
| 27 Jul 2023 | 136.700 | 138.200 | 135.700 | 136.600 | 136.600 | 23,954,776 |
| 26 Jul 2023 | 133.000 | 135.500 | 131.800 | 134.900 | 134.900 | 17,449,621 |
| 25 Jul 2023 | 131.000 | 135.200 | 129.800 | 134.800 | 134.800 | 41,601,348 |
| 24 Jul 2023 | 125.600 | 127.400 | 123.700 | 125.000 | 125.000 | 16,798,364 |
| 21 Jul 2023 | 126.000 | 129.200 | 126.000 | 128.200 | 128.200 | 14,407,358 |
| 20 Jul 2023 | 128.800 | 131.900 | 126.200 | 126.700 | 126.700 | 15,235,978 |
| 19 Jul 2023 | 125.500 | 128.300 | 125.200 | 127.700 | 127.700 | 21,572,134 |
| 18 Jul 2023 | 131.200 | 132.000 | 128.100 | 129.100 | 129.100 | 17,254,666 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.