New Zealand markets close in 45 minutes

Meituan (3690.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
176.600+9.100 (+5.43%)
As of 11:00AM HKT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022171.100177.400170.200176.700176.70012,920,129
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
27 Oct 2022138.400139.200131.100131.800131.80041,077,734
26 Oct 2022121.700134.600121.300129.700129.70052,186,329
25 Oct 2022120.900127.700112.800123.500123.50078,266,339
24 Oct 2022135.000137.800119.100120.600120.60087,427,196
21 Oct 2022141.200143.800139.200141.600141.60017,633,947
20 Oct 2022139.500141.800133.700140.800140.80050,447,486
19 Oct 2022153.400153.600144.400144.500144.50025,715,958
18 Oct 2022153.200155.800149.500154.000154.00025,249,963
17 Oct 2022146.000153.500141.600149.700149.70024,052,728
14 Oct 2022148.700155.300148.700149.000149.00026,274,605
13 Oct 2022149.800149.800144.500146.000146.00019,571,364
12 Oct 2022151.800158.600142.000150.400150.40042,562,313
11 Oct 2022161.300161.500146.700151.400151.40038,209,080
10 Oct 2022168.000168.000159.600161.300161.30030,853,484
07 Oct 2022175.400177.500172.800172.900172.9006,408,263
06 Oct 2022177.500179.400173.300177.100177.10011,941,492
05 Oct 2022168.400177.000168.000174.900174.90023,594,372
03 Oct 2022164.400165.900159.800161.700161.70013,299,004
30 Sept 2022171.600171.600160.900165.600165.60019,211,935
29 Sept 2022174.500174.700167.500170.200170.20017,156,821
28 Sept 2022172.000172.900167.700168.800168.80018,959,922
27 Sept 2022168.100174.800166.500174.200174.20023,512,367
26 Sept 2022160.000170.600159.400167.500167.50020,487,619
23 Sept 2022162.400164.700160.300160.300160.30012,682,207
22 Sept 2022163.900165.000160.300164.900164.90017,788,120
21 Sept 2022172.300172.300166.100167.500167.50015,593,525
20 Sept 2022172.000176.700171.400172.600172.60013,838,467
19 Sept 2022172.000172.000167.200169.400169.40013,739,607
16 Sept 2022172.400175.000170.000171.900171.90015,356,162
15 Sept 2022173.800177.200173.300175.400175.40010,370,843
14 Sept 2022173.100176.200172.400173.800173.80011,858,668
13 Sept 2022181.100181.600177.400177.800177.80013,153,478
09 Sept 2022172.600181.100172.300179.900179.90018,276,352
08 Sept 2022172.700175.200170.400171.500171.5009,187,502
07 Sept 2022170.400173.600167.800172.100172.10013,830,921
06 Sept 2022175.600177.700172.000173.400173.40012,974,024
05 Sept 2022174.000175.600169.600173.600173.60016,340,553
02 Sept 2022182.000182.400174.200176.200176.20019,643,601
01 Sept 2022185.000186.500177.000178.700178.70030,511,180
31 Aug 2022181.200193.600180.200189.800189.80060,734,926
30 Aug 2022189.400189.400179.700185.000185.00026,865,792
29 Aug 2022188.000191.000184.000186.700186.70049,828,941
26 Aug 2022180.300183.800177.700181.900181.90028,586,308
25 Aug 2022164.900179.500164.900177.300177.30027,920,623
24 Aug 2022170.900171.200163.100164.100164.10024,176,621
23 Aug 2022171.100173.400167.100168.700168.70016,913,154
22 Aug 2022166.400175.500165.700171.100171.10018,756,016
19 Aug 2022169.400174.400165.400169.900169.90020,464,820
18 Aug 2022173.000174.900169.500171.100171.10018,845,951
17 Aug 2022169.600173.200165.700170.000170.00038,079,991
16 Aug 2022184.300184.500159.500164.500164.50066,970,466
15 Aug 2022179.000185.000178.500180.900180.90014,582,497
12 Aug 2022177.800179.900175.900179.100179.10014,324,286
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...