BKK:MEITUAN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.77	1.77	1.71	1.71	1.71	-3.93%	34,951
Jun 25, 2026	1.80	1.80	1.77	1.78	1.78	-2.20%	22,160
Jun 24, 2026	1.84	1.84	1.82	1.82	1.82	-1.62%	8,511
Jun 23, 2026	1.86	1.86	1.85	1.85	1.85	-0.54%	10,460
Jun 22, 2026	1.87	1.88	1.86	1.86	1.86	-3.63%	1,273
Jun 19, 2026	1.94	1.94	1.93	1.93	1.93	1.05%	2,530
Jun 18, 2026	1.92	1.92	1.89	1.91	1.91	-3.54%	3,637
Jun 17, 2026	1.94	1.98	1.94	1.98	1.98	1.54%	103
Jun 16, 2026	1.99	2.02	1.95	1.95	1.95	-5.34%	4,571
Jun 15, 2026	2.02	2.06	1.99	2.06	2.06	-	55,501
Jun 12, 2026	2.02	2.06	2.02	2.06	2.06	-0.96%	2,419
Jun 11, 2026	2.08	2.08	2.08	2.08	2.08	-	2,800
Jun 10, 2026	2.10	2.10	2.08	2.08	2.08	2.97%	522
Jun 9, 2026	2.04	2.04	2.02	2.02	2.02	1.00%	2
Jun 8, 2026	2.04	2.04	1.99	2.00	2.00	-3.85%	20,301
Jun 5, 2026	2.08	2.08	2.08	2.08	2.08	0.97%	818
Jun 4, 2026	2.06	2.08	2.04	2.06	2.06	-6.36%	625
Jun 2, 2026	2.14	2.24	2.14	2.20	2.20	12.24%	7,360
May 29, 2026	2.00	2.00	1.96	1.96	1.96	2.62%	15
May 28, 2026	1.92	1.92	1.91	1.91	1.91	-6.37%	53
May 27, 2026	2.04	2.04	2.04	2.04	2.04	-1.92%	276
May 26, 2026	2.08	2.10	2.08	2.08	2.08	2.97%	51
May 25, 2026	2.02	2.02	2.02	2.02	2.02	-3.81%	1,200
May 22, 2026	2.14	2.18	2.08	2.10	2.10	-	109
May 21, 2026	2.18	2.18	2.10	2.10	2.10	-4.55%	19
May 20, 2026	2.16	2.20	2.16	2.20	2.20	-	125
May 19, 2026	2.20	2.20	2.20	2.20	2.20	1.85%	300
May 18, 2026	2.18	2.18	2.16	2.16	2.16	-	101
May 15, 2026	2.20	2.20	2.16	2.16	2.16	-3.57%	1,100
May 14, 2026	2.26	2.26	2.24	2.24	2.24	-2.61%	100,200
May 13, 2026	2.26	2.32	2.26	2.30	2.30	4.55%	63,703
May 11, 2026	2.20	2.20	2.20	2.20	2.20	0.92%	105,000
May 8, 2026	2.18	2.18	2.18	2.18	2.18	-	1,410,500
May 7, 2026	2.18	2.20	2.16	2.18	2.18	0.93%	1,402
May 6, 2026	2.16	2.16	2.16	2.16	2.16	-1.82%	717
May 5, 2026	2.20	2.20	2.20	2.20	2.20	2.80%	300
Apr 30, 2026	2.12	2.14	2.12	2.14	2.14	-	955
Apr 29, 2026	2.14	2.14	2.14	2.14	2.14	2.88%	100
Apr 28, 2026	2.10	2.10	2.08	2.08	2.08	-0.95%	100,090
Apr 27, 2026	2.08	2.10	2.08	2.10	2.10	-1.87%	2,200
Apr 24, 2026	2.14	2.14	2.14	2.14	2.14	-0.93%	100,320
Apr 23, 2026	2.16	2.16	2.14	2.16	2.16	-2.70%	1,125
Apr 22, 2026	2.18	2.22	2.18	2.22	2.22	-	901
Apr 21, 2026	2.20	2.22	2.18	2.22	2.22	-	200,500
Apr 20, 2026	2.20	2.22	2.20	2.22	2.22	-	600
Apr 17, 2026	2.16	2.22	2.16	2.22	2.22	-2.63%	20,100
Apr 16, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	11,066
Apr 10, 2026	2.28	2.28	2.26	2.26	2.26	-	200
Apr 9, 2026	2.28	2.28	2.24	2.26	2.26	-2.59%	100,199
Apr 8, 2026	2.24	2.32	2.24	2.32	2.32	10.48%	1,355