Meituan (3690.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 140.800 | 143.700 | 136.900 | 140.200 | 140.200 | 43,628,145 |
| 23 Mar 2023 | 130.700 | 142.000 | 129.300 | 141.100 | 141.100 | 55,356,860 |
| 22 Mar 2023 | 131.400 | 132.900 | 128.400 | 130.300 | 130.300 | 27,442,623 |
| 21 Mar 2023 | 129.600 | 130.500 | 125.600 | 130.100 | 130.100 | 18,879,916 |
| 20 Mar 2023 | 129.200 | 130.800 | 126.400 | 128.900 | 128.900 | 20,529,878 |
| 17 Mar 2023 | 128.700 | 131.400 | 127.800 | 130.400 | 130.400 | 36,936,345 |
| 16 Mar 2023 | 124.500 | 129.500 | 124.200 | 126.300 | 126.300 | 21,703,846 |
| 15 Mar 2023 | 127.900 | 130.300 | 125.600 | 126.700 | 126.700 | 20,973,761 |
| 14 Mar 2023 | 127.700 | 130.900 | 124.500 | 125.400 | 125.400 | 24,599,054 |
| 13 Mar 2023 | 129.100 | 131.400 | 127.000 | 129.000 | 129.000 | 31,670,535 |
| 10 Mar 2023 | 125.900 | 127.400 | 122.100 | 127.400 | 127.400 | 69,948,713 |
| 09 Mar 2023 | 131.100 | 132.000 | 129.200 | 129.400 | 129.400 | 27,384,196 |
| 08 Mar 2023 | 135.100 | 136.300 | 130.300 | 131.900 | 131.900 | 39,112,924 |
| 07 Mar 2023 | 141.100 | 144.000 | 135.700 | 137.900 | 137.900 | 33,805,962 |
| 06 Mar 2023 | 141.000 | 146.500 | 140.800 | 142.900 | 142.900 | 20,474,166 |
| 03 Mar 2023 | 145.300 | 146.000 | 141.800 | 142.300 | 142.300 | 22,071,347 |
| 02 Mar 2023 | 140.600 | 142.500 | 139.700 | 141.300 | 141.300 | 17,983,015 |
| 01 Mar 2023 | 135.300 | 143.600 | 135.300 | 142.800 | 142.800 | 35,180,578 |
| 28 Feb 2023 | 138.300 | 140.400 | 135.100 | 136.100 | 136.100 | 31,464,557 |
| 27 Feb 2023 | 132.300 | 138.800 | 132.100 | 136.200 | 136.200 | 28,234,666 |
| 24 Feb 2023 | 137.900 | 138.100 | 133.800 | 134.400 | 134.400 | 34,832,905 |
| 23 Feb 2023 | 138.700 | 142.200 | 138.500 | 139.100 | 139.100 | 21,932,466 |
| 22 Feb 2023 | 138.800 | 143.400 | 137.100 | 140.000 | 140.000 | 26,855,616 |
| 21 Feb 2023 | 146.100 | 146.800 | 139.300 | 139.800 | 139.800 | 34,114,924 |
| 20 Feb 2023 | 144.700 | 147.600 | 142.200 | 145.800 | 145.800 | 19,909,280 |
| 17 Feb 2023 | 147.900 | 149.800 | 144.100 | 144.200 | 144.200 | 25,463,180 |
| 16 Feb 2023 | 144.500 | 151.700 | 144.200 | 148.300 | 148.300 | 34,797,292 |
| 15 Feb 2023 | 148.600 | 148.600 | 143.300 | 145.900 | 145.900 | 31,980,470 |
| 14 Feb 2023 | 149.000 | 150.100 | 146.700 | 147.700 | 147.700 | 26,961,707 |
| 13 Feb 2023 | 145.000 | 151.200 | 143.600 | 148.200 | 148.200 | 36,985,397 |
| 10 Feb 2023 | 152.500 | 153.400 | 145.000 | 148.100 | 148.100 | 46,144,143 |
| 09 Feb 2023 | 149.000 | 155.000 | 148.500 | 153.500 | 153.500 | 42,178,820 |
| 08 Feb 2023 | 159.000 | 159.000 | 148.300 | 153.100 | 153.100 | 105,815,798 |
| 07 Feb 2023 | 165.000 | 166.500 | 162.400 | 163.700 | 163.700 | 22,939,843 |
| 06 Feb 2023 | 167.800 | 170.000 | 160.400 | 164.100 | 164.100 | 43,310,208 |
| 03 Feb 2023 | 173.200 | 174.800 | 169.000 | 172.800 | 172.800 | 28,869,669 |
| 02 Feb 2023 | 183.100 | 185.000 | 176.000 | 176.600 | 176.600 | 26,580,738 |
| 01 Feb 2023 | 176.600 | 182.400 | 174.100 | 180.100 | 180.100 | 35,916,222 |
| 31 Jan 2023 | 175.800 | 178.500 | 170.300 | 174.600 | 174.600 | 32,516,625 |
| 30 Jan 2023 | 172.000 | 181.100 | 172.000 | 173.500 | 173.500 | 55,331,550 |
| 27 Jan 2023 | 173.000 | 175.200 | 171.000 | 174.900 | 174.900 | 19,439,756 |
| 26 Jan 2023 | 171.100 | 173.400 | 169.500 | 172.400 | 172.400 | 29,899,068 |
| 20 Jan 2023 | 163.900 | 168.900 | 163.800 | 168.100 | 168.100 | 27,743,295 |
| 19 Jan 2023 | 161.000 | 162.000 | 159.000 | 160.200 | 160.200 | 20,979,883 |
| 18 Jan 2023 | 162.100 | 165.800 | 161.000 | 163.600 | 163.600 | 32,337,925 |
| 17 Jan 2023 | 165.800 | 169.800 | 162.300 | 164.800 | 164.800 | 34,147,894 |
| 16 Jan 2023 | 171.600 | 172.600 | 161.600 | 165.600 | 165.600 | 58,214,816 |
| 13 Jan 2023 | 173.000 | 173.200 | 168.000 | 171.200 | 171.200 | 37,740,104 |
| 12 Jan 2023 | 175.700 | 177.800 | 169.400 | 173.000 | 173.000 | 36,223,970 |
| 11 Jan 2023 | 179.800 | 181.900 | 172.200 | 174.000 | 174.000 | 48,156,549 |
| 10 Jan 2023 | 178.200 | 179.100 | 175.000 | 178.500 | 178.500 | 31,231,825 |
| 09 Jan 2023 | 185.100 | 186.500 | 177.200 | 180.600 | 180.600 | 43,409,393 |
| 06 Jan 2023 | 191.000 | 192.600 | 181.600 | 182.700 | 182.700 | 34,445,779 |
| 05 Jan 2023 | 188.800 | 195.600 | 187.200 | 190.800 | 190.800 | 45,355,119 |
| 04 Jan 2023 | 175.200 | 184.900 | 173.600 | 181.300 | 181.300 | 42,884,019 |
| 03 Jan 2023 | 173.000 | 177.800 | 164.700 | 176.800 | 176.800 | 37,814,940 |
| 30 Dec 2022 | 188.400 | 188.500 | 174.700 | 174.700 | 174.700 | 31,271,880 |
| 29 Dec 2022 | 180.800 | 185.000 | 179.900 | 183.800 | 183.800 | 17,062,318 |
| 28 Dec 2022 | 186.200 | 189.600 | 182.800 | 184.200 | 184.200 | 28,927,593 |
| 23 Dec 2022 | 180.400 | 185.600 | 180.400 | 183.200 | 183.200 | 17,329,993 |
| 22 Dec 2022 | 179.700 | 186.800 | 178.200 | 186.200 | 186.200 | 35,630,667 |
| 21 Dec 2022 | 176.200 | 176.800 | 172.500 | 174.200 | 174.200 | 10,613,803 |
| 20 Dec 2022 | 176.100 | 178.900 | 171.800 | 175.500 | 175.500 | 18,837,092 |
| 19 Dec 2022 | 180.000 | 187.000 | 177.100 | 178.800 | 178.800 | 24,976,402 |
| 16 Dec 2022 | 174.200 | 179.100 | 170.700 | 175.900 | 175.900 | 24,271,580 |
| 15 Dec 2022 | 181.400 | 181.900 | 175.300 | 176.800 | 176.800 | 18,337,831 |
| 14 Dec 2022 | 181.900 | 185.400 | 179.400 | 182.800 | 182.800 | 24,871,987 |
| 13 Dec 2022 | 175.200 | 183.900 | 174.900 | 179.000 | 179.000 | 28,408,770 |
| 12 Dec 2022 | 182.000 | 187.000 | 172.600 | 175.400 | 175.400 | 37,430,376 |
| 09 Dec 2022 | 177.500 | 188.900 | 175.300 | 188.500 | 188.500 | 50,368,648 |
| 08 Dec 2022 | 171.100 | 180.000 | 170.200 | 178.300 | 178.300 | 37,406,352 |
| 07 Dec 2022 | 172.500 | 182.300 | 167.000 | 167.500 | 167.500 | 47,537,009 |
| 06 Dec 2022 | 170.000 | 178.900 | 169.000 | 173.800 | 173.800 | 39,055,024 |
| 05 Dec 2022 | 175.000 | 176.000 | 168.900 | 174.300 | 174.300 | 52,254,576 |
| 02 Dec 2022 | 162.700 | 171.500 | 162.000 | 168.000 | 168.000 | 43,061,411 |
| 01 Dec 2022 | 172.000 | 177.500 | 161.000 | 163.000 | 163.000 | 61,192,587 |
| 30 Nov 2022 | 152.400 | 165.900 | 150.700 | 163.600 | 163.600 | 67,182,966 |
| 29 Nov 2022 | 143.300 | 156.000 | 141.300 | 155.400 | 155.400 | 68,348,315 |
| 28 Nov 2022 | 129.000 | 140.700 | 128.500 | 139.400 | 139.400 | 47,477,623 |
| 25 Nov 2022 | 137.900 | 137.900 | 133.300 | 136.600 | 136.600 | 25,695,319 |
| 24 Nov 2022 | 140.000 | 141.700 | 135.100 | 138.900 | 138.900 | 20,411,741 |
| 23 Nov 2022 | 139.500 | 142.000 | 134.100 | 138.400 | 138.400 | 37,356,864 |
| 22 Nov 2022 | 152.000 | 153.000 | 137.100 | 139.900 | 139.900 | 71,799,046 |
| 21 Nov 2022 | 153.000 | 154.400 | 150.100 | 152.500 | 152.500 | 32,192,357 |
| 18 Nov 2022 | 158.600 | 167.000 | 156.900 | 160.400 | 160.400 | 49,770,374 |
| 17 Nov 2022 | 152.000 | 154.800 | 149.000 | 153.000 | 153.000 | 78,316,760 |
| 16 Nov 2022 | 164.000 | 167.800 | 157.700 | 162.300 | 162.300 | 45,330,585 |
| 15 Nov 2022 | 155.700 | 170.300 | 153.600 | 166.400 | 166.400 | 51,487,473 |
| 14 Nov 2022 | 167.000 | 168.000 | 155.400 | 156.500 | 156.500 | 60,532,565 |
| 11 Nov 2022 | 160.000 | 160.700 | 152.600 | 159.600 | 159.600 | 59,572,296 |
| 10 Nov 2022 | 140.000 | 143.000 | 138.700 | 141.900 | 141.900 | 21,861,746 |
| 09 Nov 2022 | 147.000 | 149.700 | 141.400 | 144.300 | 144.300 | 30,446,854 |
| 08 Nov 2022 | 153.300 | 155.900 | 146.600 | 148.800 | 148.800 | 30,156,050 |
| 07 Nov 2022 | 145.000 | 157.100 | 142.200 | 153.000 | 153.000 | 36,876,150 |
| 04 Nov 2022 | 145.000 | 158.800 | 144.500 | 149.500 | 149.500 | 62,912,735 |
| 03 Nov 2022 | 141.000 | 146.000 | 138.200 | 141.500 | 141.500 | 27,092,886 |
| 02 Nov 2022 | 139.000 | 149.000 | 134.700 | 146.700 | 146.700 | 40,243,112 |
| 01 Nov 2022 | 128.000 | 145.000 | 127.600 | 139.600 | 139.600 | 63,316,429 |
| 31 Oct 2022 | 122.000 | 130.800 | 118.800 | 124.800 | 124.800 | 41,381,680 |
| 28 Oct 2022 | 131.500 | 131.600 | 120.200 | 121.800 | 121.800 | 45,546,979 |
| *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.
