New Zealand markets close in 2 hours 20 minutes

Meituan (3690.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
176.200-0.200 (-0.11%)
As of 10:25AM HKT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022177.800178.700175.900176.200176.2003,705,206
11 Aug 2022172.000176.900171.100176.400176.40020,644,773
10 Aug 2022174.700176.500167.000169.600169.60023,557,035
09 Aug 2022179.700180.000174.200176.000176.00015,998,055
08 Aug 2022181.100183.500178.500179.600179.60012,690,016
05 Aug 2022186.900187.000182.600183.500183.50010,321,784
04 Aug 2022181.500184.400180.300183.800183.80015,527,963
03 Aug 2022179.100180.500175.400177.100177.10019,046,985
02 Aug 2022175.000177.300171.900176.200176.20028,277,651
01 Aug 2022177.300181.500173.700180.000180.00017,921,551
29 Jul 2022188.900189.800173.300176.300176.30037,161,599
28 Jul 2022191.200191.600187.400188.000188.00014,058,776
27 Jul 2022188.800192.400187.800190.100190.1009,431,352
26 Jul 2022188.700192.400185.300190.700190.70011,205,025
25 Jul 2022190.700191.500184.100188.200188.20015,606,282
22 Jul 2022194.000194.900189.600191.700191.70015,008,353
21 Jul 2022193.700196.000189.200190.400190.40022,373,294
20 Jul 2022193.600197.800193.400194.700194.70018,575,240
19 Jul 2022190.400192.400187.200189.100189.10015,552,498
18 Jul 2022185.000191.900183.600189.700189.70034,638,466
15 Jul 2022180.200184.000176.200179.200179.20021,497,378
14 Jul 2022181.100185.400179.700182.500182.50016,538,169
13 Jul 2022179.000185.700179.000180.500180.50017,343,497
12 Jul 2022179.800183.100174.500178.000178.00025,505,508
11 Jul 2022188.500188.500180.000181.600181.60030,615,208
08 Jul 2022198.000198.200190.200192.300192.30015,029,795
07 Jul 2022192.100195.300188.100194.400194.40018,290,219
06 Jul 2022197.200199.800190.100195.900195.90018,181,782
05 Jul 2022205.000205.600196.000197.700197.70015,618,630
04 Jul 2022196.000203.400193.300201.200201.20024,212,667
30 Jun 2022199.800204.000191.900194.200194.20032,444,184
29 Jun 2022204.600206.800198.300202.800202.80026,639,598
28 Jun 2022205.000210.800197.500207.600207.60032,122,986
27 Jun 2022201.000210.000200.000205.000205.00040,891,219
24 Jun 2022195.100200.200188.000198.100198.10030,535,036
23 Jun 2022193.200195.500185.600192.600192.60023,729,076
22 Jun 2022201.200201.200190.300191.600191.60024,450,049
21 Jun 2022200.000202.200195.300201.200201.20020,084,578
20 Jun 2022200.000200.800194.800199.400199.40019,567,596
17 Jun 2022189.000200.000187.500199.100199.10041,539,099
16 Jun 2022202.600202.600186.600189.200189.20030,923,811
15 Jun 2022200.200202.800196.100197.000197.00031,702,659
14 Jun 2022186.400197.400183.000194.400194.40045,630,900
13 Jun 2022195.400199.300186.800188.200188.20047,852,863
10 Jun 2022195.300208.600195.000201.200201.20059,757,791
09 Jun 2022209.400211.600197.200201.800201.80045,094,591
08 Jun 2022204.400210.000202.400208.200208.20049,529,296
07 Jun 2022197.600202.400193.400199.000199.00036,520,966
06 Jun 2022192.000198.100187.200198.100198.10052,844,539
02 Jun 2022178.500183.600175.600180.200180.20027,650,843
01 Jun 2022184.700187.300178.800182.500182.50028,745,719
31 May 2022174.700187.100173.700187.000187.00052,536,707
30 May 2022168.800176.800167.900175.100175.10044,394,745
27 May 2022166.500169.400160.900163.900163.90032,424,080
26 May 2022161.700161.800152.400158.600158.60022,184,712
25 May 2022159.300163.400156.200159.700159.70023,534,891
24 May 2022167.500169.400156.000159.600159.60034,499,947
23 May 2022172.500173.700165.500167.700167.70028,566,571
20 May 2022171.100174.500169.100173.000173.00028,364,485
19 May 2022165.000167.800160.100165.500165.50037,890,659
18 May 2022174.000174.900167.000172.000172.00036,512,734
17 May 2022168.300175.600166.000173.700173.70046,239,919
16 May 2022172.300172.600159.300163.500163.50034,701,721
13 May 2022161.800168.200159.700167.600167.60041,625,770
12 May 2022156.900166.400154.300157.000157.00047,512,447
11 May 2022149.400168.600149.000161.400161.40046,522,147
10 May 2022146.000155.400144.000151.800151.80046,205,079
06 May 2022155.000161.300153.000157.000157.00038,554,679
05 May 2022170.400173.400164.300164.700164.70039,710,521
04 May 2022169.300169.900161.600164.500164.50022,784,991
03 May 2022173.900178.000165.900172.400172.40038,798,509
29 Apr 2022150.400177.800145.500172.000172.00088,434,684
28 Apr 2022152.100152.100144.200148.900148.90025,114,706
27 Apr 2022144.600156.000142.500147.900147.90052,702,988
26 Apr 2022141.900150.800141.900145.300145.30035,974,757
25 Apr 2022138.300145.600135.000138.600138.60035,712,522
22 Apr 2022130.100143.300130.100141.400141.40032,263,734
21 Apr 2022139.000140.600132.800137.800137.80046,359,101
20 Apr 2022147.400148.700144.400144.900144.90019,599,415
19 Apr 2022146.500151.700144.700146.000146.00030,988,940
14 Apr 2022156.500157.400153.600155.200155.20021,940,716
13 Apr 2022150.100157.500150.100154.100154.10020,107,516
12 Apr 2022147.000159.200145.200153.900153.90036,838,492
11 Apr 2022150.100151.600146.000147.500147.50028,364,129
08 Apr 2022154.100158.100152.000156.500156.50022,560,050
07 Apr 2022158.200172.500157.600159.300159.30036,718,605
06 Apr 2022160.000165.400158.800160.900160.90029,819,804
04 Apr 2022160.100167.600158.600167.000167.00030,498,933
01 Apr 2022148.400156.800145.600155.500155.50023,095,390
31 Mar 2022160.100160.300152.700155.600155.60019,121,653
30 Mar 2022161.700165.400156.800160.100160.10035,317,236
29 Mar 2022153.100162.300152.600159.300159.30037,739,214
28 Mar 2022143.000155.900137.000150.600150.60055,833,698
25 Mar 2022145.600149.400132.600135.000135.00045,154,541
24 Mar 2022156.200157.700144.300147.000147.00036,791,648
23 Mar 2022158.500165.000155.200156.200156.20044,059,464
22 Mar 2022145.000154.000142.600153.000153.00029,758,929
21 Mar 2022157.700158.300140.800143.900143.90047,464,792
18 Mar 2022150.000158.000142.000153.300153.30062,369,007
17 Mar 2022160.300166.000147.200157.200157.200112,339,654
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...