Meituan (3690.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:25AM HKT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 177.800 | 178.700 | 175.900 | 176.200 | 176.200 | 3,705,206 |
| 11 Aug 2022 | 172.000 | 176.900 | 171.100 | 176.400 | 176.400 | 20,644,773 |
| 10 Aug 2022 | 174.700 | 176.500 | 167.000 | 169.600 | 169.600 | 23,557,035 |
| 09 Aug 2022 | 179.700 | 180.000 | 174.200 | 176.000 | 176.000 | 15,998,055 |
| 08 Aug 2022 | 181.100 | 183.500 | 178.500 | 179.600 | 179.600 | 12,690,016 |
| 05 Aug 2022 | 186.900 | 187.000 | 182.600 | 183.500 | 183.500 | 10,321,784 |
| 04 Aug 2022 | 181.500 | 184.400 | 180.300 | 183.800 | 183.800 | 15,527,963 |
| 03 Aug 2022 | 179.100 | 180.500 | 175.400 | 177.100 | 177.100 | 19,046,985 |
| 02 Aug 2022 | 175.000 | 177.300 | 171.900 | 176.200 | 176.200 | 28,277,651 |
| 01 Aug 2022 | 177.300 | 181.500 | 173.700 | 180.000 | 180.000 | 17,921,551 |
| 29 Jul 2022 | 188.900 | 189.800 | 173.300 | 176.300 | 176.300 | 37,161,599 |
| 28 Jul 2022 | 191.200 | 191.600 | 187.400 | 188.000 | 188.000 | 14,058,776 |
| 27 Jul 2022 | 188.800 | 192.400 | 187.800 | 190.100 | 190.100 | 9,431,352 |
| 26 Jul 2022 | 188.700 | 192.400 | 185.300 | 190.700 | 190.700 | 11,205,025 |
| 25 Jul 2022 | 190.700 | 191.500 | 184.100 | 188.200 | 188.200 | 15,606,282 |
| 22 Jul 2022 | 194.000 | 194.900 | 189.600 | 191.700 | 191.700 | 15,008,353 |
| 21 Jul 2022 | 193.700 | 196.000 | 189.200 | 190.400 | 190.400 | 22,373,294 |
| 20 Jul 2022 | 193.600 | 197.800 | 193.400 | 194.700 | 194.700 | 18,575,240 |
| 19 Jul 2022 | 190.400 | 192.400 | 187.200 | 189.100 | 189.100 | 15,552,498 |
| 18 Jul 2022 | 185.000 | 191.900 | 183.600 | 189.700 | 189.700 | 34,638,466 |
| 15 Jul 2022 | 180.200 | 184.000 | 176.200 | 179.200 | 179.200 | 21,497,378 |
| 14 Jul 2022 | 181.100 | 185.400 | 179.700 | 182.500 | 182.500 | 16,538,169 |
| 13 Jul 2022 | 179.000 | 185.700 | 179.000 | 180.500 | 180.500 | 17,343,497 |
| 12 Jul 2022 | 179.800 | 183.100 | 174.500 | 178.000 | 178.000 | 25,505,508 |
| 11 Jul 2022 | 188.500 | 188.500 | 180.000 | 181.600 | 181.600 | 30,615,208 |
| 08 Jul 2022 | 198.000 | 198.200 | 190.200 | 192.300 | 192.300 | 15,029,795 |
| 07 Jul 2022 | 192.100 | 195.300 | 188.100 | 194.400 | 194.400 | 18,290,219 |
| 06 Jul 2022 | 197.200 | 199.800 | 190.100 | 195.900 | 195.900 | 18,181,782 |
| 05 Jul 2022 | 205.000 | 205.600 | 196.000 | 197.700 | 197.700 | 15,618,630 |
| 04 Jul 2022 | 196.000 | 203.400 | 193.300 | 201.200 | 201.200 | 24,212,667 |
| 30 Jun 2022 | 199.800 | 204.000 | 191.900 | 194.200 | 194.200 | 32,444,184 |
| 29 Jun 2022 | 204.600 | 206.800 | 198.300 | 202.800 | 202.800 | 26,639,598 |
| 28 Jun 2022 | 205.000 | 210.800 | 197.500 | 207.600 | 207.600 | 32,122,986 |
| 27 Jun 2022 | 201.000 | 210.000 | 200.000 | 205.000 | 205.000 | 40,891,219 |
| 24 Jun 2022 | 195.100 | 200.200 | 188.000 | 198.100 | 198.100 | 30,535,036 |
| 23 Jun 2022 | 193.200 | 195.500 | 185.600 | 192.600 | 192.600 | 23,729,076 |
| 22 Jun 2022 | 201.200 | 201.200 | 190.300 | 191.600 | 191.600 | 24,450,049 |
| 21 Jun 2022 | 200.000 | 202.200 | 195.300 | 201.200 | 201.200 | 20,084,578 |
| 20 Jun 2022 | 200.000 | 200.800 | 194.800 | 199.400 | 199.400 | 19,567,596 |
| 17 Jun 2022 | 189.000 | 200.000 | 187.500 | 199.100 | 199.100 | 41,539,099 |
| 16 Jun 2022 | 202.600 | 202.600 | 186.600 | 189.200 | 189.200 | 30,923,811 |
| 15 Jun 2022 | 200.200 | 202.800 | 196.100 | 197.000 | 197.000 | 31,702,659 |
| 14 Jun 2022 | 186.400 | 197.400 | 183.000 | 194.400 | 194.400 | 45,630,900 |
| 13 Jun 2022 | 195.400 | 199.300 | 186.800 | 188.200 | 188.200 | 47,852,863 |
| 10 Jun 2022 | 195.300 | 208.600 | 195.000 | 201.200 | 201.200 | 59,757,791 |
| 09 Jun 2022 | 209.400 | 211.600 | 197.200 | 201.800 | 201.800 | 45,094,591 |
| 08 Jun 2022 | 204.400 | 210.000 | 202.400 | 208.200 | 208.200 | 49,529,296 |
| 07 Jun 2022 | 197.600 | 202.400 | 193.400 | 199.000 | 199.000 | 36,520,966 |
| 06 Jun 2022 | 192.000 | 198.100 | 187.200 | 198.100 | 198.100 | 52,844,539 |
| 02 Jun 2022 | 178.500 | 183.600 | 175.600 | 180.200 | 180.200 | 27,650,843 |
| 01 Jun 2022 | 184.700 | 187.300 | 178.800 | 182.500 | 182.500 | 28,745,719 |
| 31 May 2022 | 174.700 | 187.100 | 173.700 | 187.000 | 187.000 | 52,536,707 |
| 30 May 2022 | 168.800 | 176.800 | 167.900 | 175.100 | 175.100 | 44,394,745 |
| 27 May 2022 | 166.500 | 169.400 | 160.900 | 163.900 | 163.900 | 32,424,080 |
| 26 May 2022 | 161.700 | 161.800 | 152.400 | 158.600 | 158.600 | 22,184,712 |
| 25 May 2022 | 159.300 | 163.400 | 156.200 | 159.700 | 159.700 | 23,534,891 |
| 24 May 2022 | 167.500 | 169.400 | 156.000 | 159.600 | 159.600 | 34,499,947 |
| 23 May 2022 | 172.500 | 173.700 | 165.500 | 167.700 | 167.700 | 28,566,571 |
| 20 May 2022 | 171.100 | 174.500 | 169.100 | 173.000 | 173.000 | 28,364,485 |
| 19 May 2022 | 165.000 | 167.800 | 160.100 | 165.500 | 165.500 | 37,890,659 |
| 18 May 2022 | 174.000 | 174.900 | 167.000 | 172.000 | 172.000 | 36,512,734 |
| 17 May 2022 | 168.300 | 175.600 | 166.000 | 173.700 | 173.700 | 46,239,919 |
| 16 May 2022 | 172.300 | 172.600 | 159.300 | 163.500 | 163.500 | 34,701,721 |
| 13 May 2022 | 161.800 | 168.200 | 159.700 | 167.600 | 167.600 | 41,625,770 |
| 12 May 2022 | 156.900 | 166.400 | 154.300 | 157.000 | 157.000 | 47,512,447 |
| 11 May 2022 | 149.400 | 168.600 | 149.000 | 161.400 | 161.400 | 46,522,147 |
| 10 May 2022 | 146.000 | 155.400 | 144.000 | 151.800 | 151.800 | 46,205,079 |
| 06 May 2022 | 155.000 | 161.300 | 153.000 | 157.000 | 157.000 | 38,554,679 |
| 05 May 2022 | 170.400 | 173.400 | 164.300 | 164.700 | 164.700 | 39,710,521 |
| 04 May 2022 | 169.300 | 169.900 | 161.600 | 164.500 | 164.500 | 22,784,991 |
| 03 May 2022 | 173.900 | 178.000 | 165.900 | 172.400 | 172.400 | 38,798,509 |
| 29 Apr 2022 | 150.400 | 177.800 | 145.500 | 172.000 | 172.000 | 88,434,684 |
| 28 Apr 2022 | 152.100 | 152.100 | 144.200 | 148.900 | 148.900 | 25,114,706 |
| 27 Apr 2022 | 144.600 | 156.000 | 142.500 | 147.900 | 147.900 | 52,702,988 |
| 26 Apr 2022 | 141.900 | 150.800 | 141.900 | 145.300 | 145.300 | 35,974,757 |
| 25 Apr 2022 | 138.300 | 145.600 | 135.000 | 138.600 | 138.600 | 35,712,522 |
| 22 Apr 2022 | 130.100 | 143.300 | 130.100 | 141.400 | 141.400 | 32,263,734 |
| 21 Apr 2022 | 139.000 | 140.600 | 132.800 | 137.800 | 137.800 | 46,359,101 |
| 20 Apr 2022 | 147.400 | 148.700 | 144.400 | 144.900 | 144.900 | 19,599,415 |
| 19 Apr 2022 | 146.500 | 151.700 | 144.700 | 146.000 | 146.000 | 30,988,940 |
| 14 Apr 2022 | 156.500 | 157.400 | 153.600 | 155.200 | 155.200 | 21,940,716 |
| 13 Apr 2022 | 150.100 | 157.500 | 150.100 | 154.100 | 154.100 | 20,107,516 |
| 12 Apr 2022 | 147.000 | 159.200 | 145.200 | 153.900 | 153.900 | 36,838,492 |
| 11 Apr 2022 | 150.100 | 151.600 | 146.000 | 147.500 | 147.500 | 28,364,129 |
| 08 Apr 2022 | 154.100 | 158.100 | 152.000 | 156.500 | 156.500 | 22,560,050 |
| 07 Apr 2022 | 158.200 | 172.500 | 157.600 | 159.300 | 159.300 | 36,718,605 |
| 06 Apr 2022 | 160.000 | 165.400 | 158.800 | 160.900 | 160.900 | 29,819,804 |
| 04 Apr 2022 | 160.100 | 167.600 | 158.600 | 167.000 | 167.000 | 30,498,933 |
| 01 Apr 2022 | 148.400 | 156.800 | 145.600 | 155.500 | 155.500 | 23,095,390 |
| 31 Mar 2022 | 160.100 | 160.300 | 152.700 | 155.600 | 155.600 | 19,121,653 |
| 30 Mar 2022 | 161.700 | 165.400 | 156.800 | 160.100 | 160.100 | 35,317,236 |
| 29 Mar 2022 | 153.100 | 162.300 | 152.600 | 159.300 | 159.300 | 37,739,214 |
| 28 Mar 2022 | 143.000 | 155.900 | 137.000 | 150.600 | 150.600 | 55,833,698 |
| 25 Mar 2022 | 145.600 | 149.400 | 132.600 | 135.000 | 135.000 | 45,154,541 |
| 24 Mar 2022 | 156.200 | 157.700 | 144.300 | 147.000 | 147.000 | 36,791,648 |
| 23 Mar 2022 | 158.500 | 165.000 | 155.200 | 156.200 | 156.200 | 44,059,464 |
| 22 Mar 2022 | 145.000 | 154.000 | 142.600 | 153.000 | 153.000 | 29,758,929 |
| 21 Mar 2022 | 157.700 | 158.300 | 140.800 | 143.900 | 143.900 | 47,464,792 |
| 18 Mar 2022 | 150.000 | 158.000 | 142.000 | 153.300 | 153.300 | 62,369,007 |
| 17 Mar 2022 | 160.300 | 166.000 | 147.200 | 157.200 | 157.200 | 112,339,654 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
