BKK:MEITUAN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	2.46	2.46	2.46	2.46	2.46	-	20,100
Aug 3, 2026	2.48	2.48	2.46	2.46	2.46	-0.81%	1,410,200
Jul 31, 2026	2.50	2.50	2.48	2.48	2.48	1.64%	3,800
Jul 30, 2026	2.46	2.48	2.44	2.44	2.44	-	2,120
Jul 27, 2026	2.44	2.44	2.44	2.44	2.44	4.27%	1
Jul 24, 2026	2.34	2.34	2.34	2.34	2.34	-0.85%	1,278
Jul 23, 2026	2.38	2.40	2.36	2.36	2.36	8.26%	3,213
Jul 22, 2026	2.22	2.22	2.18	2.18	2.18	-5.22%	8,404
Jul 21, 2026	2.26	2.30	2.26	2.30	2.30	-3.36%	21
Jul 20, 2026	2.32	2.38	2.30	2.38	2.38	2.59%	30,010
Jul 17, 2026	2.26	2.32	2.22	2.32	2.32	-4.13%	3,026
Jul 16, 2026	2.34	2.42	2.32	2.42	2.42	4.31%	10,816
Jul 15, 2026	2.18	2.32	2.18	2.32	2.32	10.48%	202,432
Jul 14, 2026	2.12	2.12	2.10	2.10	2.10	2.94%	13
Jul 13, 2026	2.04	2.04	2.04	2.04	2.04	-3.77%	1
Jul 10, 2026	2.12	2.12	2.12	2.12	2.12	-2.75%	10
Jul 9, 2026	2.18	2.18	2.18	2.18	2.18	5.83%	300
Jul 7, 2026	2.06	2.12	2.06	2.06	2.06	8.99%	50,100
Jul 3, 2026	1.89	1.89	1.89	1.89	1.89	0.53%	1,600
Jul 2, 2026	1.91	1.91	1.87	1.88	1.88	2.17%	180,011
Jun 30, 2026	1.81	1.84	1.80	1.84	1.84	1.10%	6,900
Jun 29, 2026	1.84	1.85	1.82	1.82	1.82	6.43%	11,740
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