New Zealand markets closed

Meituan (3690.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
140.200-0.900 (-0.64%)
At close: 04:08PM HKT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023140.800143.700136.900140.200140.20043,628,145
23 Mar 2023130.700142.000129.300141.100141.10055,356,860
22 Mar 2023131.400132.900128.400130.300130.30027,442,623
21 Mar 2023129.600130.500125.600130.100130.10018,879,916
20 Mar 2023129.200130.800126.400128.900128.90020,529,878
17 Mar 2023128.700131.400127.800130.400130.40036,936,345
16 Mar 2023124.500129.500124.200126.300126.30021,703,846
15 Mar 2023127.900130.300125.600126.700126.70020,973,761
14 Mar 2023127.700130.900124.500125.400125.40024,599,054
13 Mar 2023129.100131.400127.000129.000129.00031,670,535
10 Mar 2023125.900127.400122.100127.400127.40069,948,713
09 Mar 2023131.100132.000129.200129.400129.40027,384,196
08 Mar 2023135.100136.300130.300131.900131.90039,112,924
07 Mar 2023141.100144.000135.700137.900137.90033,805,962
06 Mar 2023141.000146.500140.800142.900142.90020,474,166
03 Mar 2023145.300146.000141.800142.300142.30022,071,347
02 Mar 2023140.600142.500139.700141.300141.30017,983,015
01 Mar 2023135.300143.600135.300142.800142.80035,180,578
28 Feb 2023138.300140.400135.100136.100136.10031,464,557
27 Feb 2023132.300138.800132.100136.200136.20028,234,666
24 Feb 2023137.900138.100133.800134.400134.40034,832,905
23 Feb 2023138.700142.200138.500139.100139.10021,932,466
22 Feb 2023138.800143.400137.100140.000140.00026,855,616
21 Feb 2023146.100146.800139.300139.800139.80034,114,924
20 Feb 2023144.700147.600142.200145.800145.80019,909,280
17 Feb 2023147.900149.800144.100144.200144.20025,463,180
16 Feb 2023144.500151.700144.200148.300148.30034,797,292
15 Feb 2023148.600148.600143.300145.900145.90031,980,470
14 Feb 2023149.000150.100146.700147.700147.70026,961,707
13 Feb 2023145.000151.200143.600148.200148.20036,985,397
10 Feb 2023152.500153.400145.000148.100148.10046,144,143
09 Feb 2023149.000155.000148.500153.500153.50042,178,820
08 Feb 2023159.000159.000148.300153.100153.100105,815,798
07 Feb 2023165.000166.500162.400163.700163.70022,939,843
06 Feb 2023167.800170.000160.400164.100164.10043,310,208
03 Feb 2023173.200174.800169.000172.800172.80028,869,669
02 Feb 2023183.100185.000176.000176.600176.60026,580,738
01 Feb 2023176.600182.400174.100180.100180.10035,916,222
31 Jan 2023175.800178.500170.300174.600174.60032,516,625
30 Jan 2023172.000181.100172.000173.500173.50055,331,550
27 Jan 2023173.000175.200171.000174.900174.90019,439,756
26 Jan 2023171.100173.400169.500172.400172.40029,899,068
20 Jan 2023163.900168.900163.800168.100168.10027,743,295
19 Jan 2023161.000162.000159.000160.200160.20020,979,883
18 Jan 2023162.100165.800161.000163.600163.60032,337,925
17 Jan 2023165.800169.800162.300164.800164.80034,147,894
16 Jan 2023171.600172.600161.600165.600165.60058,214,816
13 Jan 2023173.000173.200168.000171.200171.20037,740,104
12 Jan 2023175.700177.800169.400173.000173.00036,223,970
11 Jan 2023179.800181.900172.200174.000174.00048,156,549
10 Jan 2023178.200179.100175.000178.500178.50031,231,825
09 Jan 2023185.100186.500177.200180.600180.60043,409,393
06 Jan 2023191.000192.600181.600182.700182.70034,445,779
05 Jan 2023188.800195.600187.200190.800190.80045,355,119
04 Jan 2023175.200184.900173.600181.300181.30042,884,019
03 Jan 2023173.000177.800164.700176.800176.80037,814,940
30 Dec 2022188.400188.500174.700174.700174.70031,271,880
29 Dec 2022180.800185.000179.900183.800183.80017,062,318
28 Dec 2022186.200189.600182.800184.200184.20028,927,593
23 Dec 2022180.400185.600180.400183.200183.20017,329,993
22 Dec 2022179.700186.800178.200186.200186.20035,630,667
21 Dec 2022176.200176.800172.500174.200174.20010,613,803
20 Dec 2022176.100178.900171.800175.500175.50018,837,092
19 Dec 2022180.000187.000177.100178.800178.80024,976,402
16 Dec 2022174.200179.100170.700175.900175.90024,271,580
15 Dec 2022181.400181.900175.300176.800176.80018,337,831
14 Dec 2022181.900185.400179.400182.800182.80024,871,987
13 Dec 2022175.200183.900174.900179.000179.00028,408,770
12 Dec 2022182.000187.000172.600175.400175.40037,430,376
09 Dec 2022177.500188.900175.300188.500188.50050,368,648
08 Dec 2022171.100180.000170.200178.300178.30037,406,352
07 Dec 2022172.500182.300167.000167.500167.50047,537,009
06 Dec 2022170.000178.900169.000173.800173.80039,055,024
05 Dec 2022175.000176.000168.900174.300174.30052,254,576
02 Dec 2022162.700171.500162.000168.000168.00043,061,411
01 Dec 2022172.000177.500161.000163.000163.00061,192,587
30 Nov 2022152.400165.900150.700163.600163.60067,182,966
29 Nov 2022143.300156.000141.300155.400155.40068,348,315
28 Nov 2022129.000140.700128.500139.400139.40047,477,623
25 Nov 2022137.900137.900133.300136.600136.60025,695,319
24 Nov 2022140.000141.700135.100138.900138.90020,411,741
23 Nov 2022139.500142.000134.100138.400138.40037,356,864
22 Nov 2022152.000153.000137.100139.900139.90071,799,046
21 Nov 2022153.000154.400150.100152.500152.50032,192,357
18 Nov 2022158.600167.000156.900160.400160.40049,770,374
17 Nov 2022152.000154.800149.000153.000153.00078,316,760
16 Nov 2022164.000167.800157.700162.300162.30045,330,585
15 Nov 2022155.700170.300153.600166.400166.40051,487,473
14 Nov 2022167.000168.000155.400156.500156.50060,532,565
11 Nov 2022160.000160.700152.600159.600159.60059,572,296
10 Nov 2022140.000143.000138.700141.900141.90021,861,746
09 Nov 2022147.000149.700141.400144.300144.30030,446,854
08 Nov 2022153.300155.900146.600148.800148.80030,156,050
07 Nov 2022145.000157.100142.200153.000153.00036,876,150
04 Nov 2022145.000158.800144.500149.500149.50062,912,735
03 Nov 2022141.000146.000138.200141.500141.50027,092,886
02 Nov 2022139.000149.000134.700146.700146.70040,243,112
01 Nov 2022128.000145.000127.600139.600139.60063,316,429
31 Oct 2022122.000130.800118.800124.800124.80041,381,680
28 Oct 2022131.500131.600120.200121.800121.80045,546,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...