Meituan (3690.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:00AM HKT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 171.100 | 177.400 | 170.200 | 176.700 | 176.700 | 12,920,129 |
| 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 |
| 27 Oct 2022 | 138.400 | 139.200 | 131.100 | 131.800 | 131.800 | 41,077,734 |
| 26 Oct 2022 | 121.700 | 134.600 | 121.300 | 129.700 | 129.700 | 52,186,329 |
| 25 Oct 2022 | 120.900 | 127.700 | 112.800 | 123.500 | 123.500 | 78,266,339 |
| 24 Oct 2022 | 135.000 | 137.800 | 119.100 | 120.600 | 120.600 | 87,427,196 |
| 21 Oct 2022 | 141.200 | 143.800 | 139.200 | 141.600 | 141.600 | 17,633,947 |
| 20 Oct 2022 | 139.500 | 141.800 | 133.700 | 140.800 | 140.800 | 50,447,486 |
| 19 Oct 2022 | 153.400 | 153.600 | 144.400 | 144.500 | 144.500 | 25,715,958 |
| 18 Oct 2022 | 153.200 | 155.800 | 149.500 | 154.000 | 154.000 | 25,249,963 |
| 17 Oct 2022 | 146.000 | 153.500 | 141.600 | 149.700 | 149.700 | 24,052,728 |
| 14 Oct 2022 | 148.700 | 155.300 | 148.700 | 149.000 | 149.000 | 26,274,605 |
| 13 Oct 2022 | 149.800 | 149.800 | 144.500 | 146.000 | 146.000 | 19,571,364 |
| 12 Oct 2022 | 151.800 | 158.600 | 142.000 | 150.400 | 150.400 | 42,562,313 |
| 11 Oct 2022 | 161.300 | 161.500 | 146.700 | 151.400 | 151.400 | 38,209,080 |
| 10 Oct 2022 | 168.000 | 168.000 | 159.600 | 161.300 | 161.300 | 30,853,484 |
| 07 Oct 2022 | 175.400 | 177.500 | 172.800 | 172.900 | 172.900 | 6,408,263 |
| 06 Oct 2022 | 177.500 | 179.400 | 173.300 | 177.100 | 177.100 | 11,941,492 |
| 05 Oct 2022 | 168.400 | 177.000 | 168.000 | 174.900 | 174.900 | 23,594,372 |
| 03 Oct 2022 | 164.400 | 165.900 | 159.800 | 161.700 | 161.700 | 13,299,004 |
| 30 Sept 2022 | 171.600 | 171.600 | 160.900 | 165.600 | 165.600 | 19,211,935 |
| 29 Sept 2022 | 174.500 | 174.700 | 167.500 | 170.200 | 170.200 | 17,156,821 |
| 28 Sept 2022 | 172.000 | 172.900 | 167.700 | 168.800 | 168.800 | 18,959,922 |
| 27 Sept 2022 | 168.100 | 174.800 | 166.500 | 174.200 | 174.200 | 23,512,367 |
| 26 Sept 2022 | 160.000 | 170.600 | 159.400 | 167.500 | 167.500 | 20,487,619 |
| 23 Sept 2022 | 162.400 | 164.700 | 160.300 | 160.300 | 160.300 | 12,682,207 |
| 22 Sept 2022 | 163.900 | 165.000 | 160.300 | 164.900 | 164.900 | 17,788,120 |
| 21 Sept 2022 | 172.300 | 172.300 | 166.100 | 167.500 | 167.500 | 15,593,525 |
| 20 Sept 2022 | 172.000 | 176.700 | 171.400 | 172.600 | 172.600 | 13,838,467 |
| 19 Sept 2022 | 172.000 | 172.000 | 167.200 | 169.400 | 169.400 | 13,739,607 |
| 16 Sept 2022 | 172.400 | 175.000 | 170.000 | 171.900 | 171.900 | 15,356,162 |
| 15 Sept 2022 | 173.800 | 177.200 | 173.300 | 175.400 | 175.400 | 10,370,843 |
| 14 Sept 2022 | 173.100 | 176.200 | 172.400 | 173.800 | 173.800 | 11,858,668 |
| 13 Sept 2022 | 181.100 | 181.600 | 177.400 | 177.800 | 177.800 | 13,153,478 |
| 09 Sept 2022 | 172.600 | 181.100 | 172.300 | 179.900 | 179.900 | 18,276,352 |
| 08 Sept 2022 | 172.700 | 175.200 | 170.400 | 171.500 | 171.500 | 9,187,502 |
| 07 Sept 2022 | 170.400 | 173.600 | 167.800 | 172.100 | 172.100 | 13,830,921 |
| 06 Sept 2022 | 175.600 | 177.700 | 172.000 | 173.400 | 173.400 | 12,974,024 |
| 05 Sept 2022 | 174.000 | 175.600 | 169.600 | 173.600 | 173.600 | 16,340,553 |
| 02 Sept 2022 | 182.000 | 182.400 | 174.200 | 176.200 | 176.200 | 19,643,601 |
| 01 Sept 2022 | 185.000 | 186.500 | 177.000 | 178.700 | 178.700 | 30,511,180 |
| 31 Aug 2022 | 181.200 | 193.600 | 180.200 | 189.800 | 189.800 | 60,734,926 |
| 30 Aug 2022 | 189.400 | 189.400 | 179.700 | 185.000 | 185.000 | 26,865,792 |
| 29 Aug 2022 | 188.000 | 191.000 | 184.000 | 186.700 | 186.700 | 49,828,941 |
| 26 Aug 2022 | 180.300 | 183.800 | 177.700 | 181.900 | 181.900 | 28,586,308 |
| 25 Aug 2022 | 164.900 | 179.500 | 164.900 | 177.300 | 177.300 | 27,920,623 |
| 24 Aug 2022 | 170.900 | 171.200 | 163.100 | 164.100 | 164.100 | 24,176,621 |
| 23 Aug 2022 | 171.100 | 173.400 | 167.100 | 168.700 | 168.700 | 16,913,154 |
| 22 Aug 2022 | 166.400 | 175.500 | 165.700 | 171.100 | 171.100 | 18,756,016 |
| 19 Aug 2022 | 169.400 | 174.400 | 165.400 | 169.900 | 169.900 | 20,464,820 |
| 18 Aug 2022 | 173.000 | 174.900 | 169.500 | 171.100 | 171.100 | 18,845,951 |
| 17 Aug 2022 | 169.600 | 173.200 | 165.700 | 170.000 | 170.000 | 38,079,991 |
| 16 Aug 2022 | 184.300 | 184.500 | 159.500 | 164.500 | 164.500 | 66,970,466 |
| 15 Aug 2022 | 179.000 | 185.000 | 178.500 | 180.900 | 180.900 | 14,582,497 |
| 12 Aug 2022 | 177.800 | 179.900 | 175.900 | 179.100 | 179.100 | 14,324,286 |
| 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 |
| *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.
