Meituan (HKG:3690)
Hong Kong · Delayed Price · Currency is HKD 102.70
+1.00 (0.98%)
Aug 29, 2025, 4:08 PM HKT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 102.40 | 103.40 | 100.20 | 102.70 | 102.70 | 0.98% | 113,309,831 |
| Aug 28, 2025 | 105.00 | 108.30 | 101.00 | 101.70 | 101.70 | -12.55% | 309,557,933 |
| Aug 27, 2025 | 120.00 | 120.30 | 116.10 | 116.30 | 116.30 | -3.08% | 80,602,835 |
| Aug 26, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.88% | 46,013,954 |
| Aug 25, 2025 | 119.10 | 122.90 | 118.80 | 122.30 | 122.30 | 3.29% | 82,491,028 |
| Aug 22, 2025 | 117.10 | 118.60 | 116.00 | 118.40 | 118.40 | 1.11% | 55,625,019 |
| Aug 21, 2025 | 121.00 | 121.00 | 116.20 | 117.10 | 117.10 | -3.06% | 70,414,468 |
| Aug 20, 2025 | 120.00 | 121.30 | 119.70 | 120.80 | 120.80 | - | 25,371,797 |
| Aug 19, 2025 | 121.60 | 121.80 | 120.40 | 120.80 | 120.80 | -0.58% | 31,107,236 |
| Aug 18, 2025 | 121.70 | 124.30 | 120.90 | 121.50 | 121.50 | -0.16% | 39,442,616 |
| Aug 15, 2025 | 121.90 | 122.10 | 119.60 | 121.70 | 121.70 | -2.17% | 62,448,940 |
| Aug 14, 2025 | 126.20 | 127.00 | 123.70 | 124.40 | 124.40 | 0.08% | 44,651,247 |
| Aug 13, 2025 | 121.00 | 124.90 | 120.50 | 124.30 | 124.30 | 4.10% | 54,998,562 |
| Aug 12, 2025 | 118.40 | 119.90 | 117.80 | 119.40 | 119.40 | 0.17% | 32,006,831 |
| Aug 11, 2025 | 121.10 | 121.30 | 118.60 | 119.20 | 119.20 | -1.32% | 39,703,143 |
| Aug 8, 2025 | 121.00 | 122.20 | 120.50 | 120.80 | 120.80 | -0.98% | 21,911,956 |
| Aug 7, 2025 | 121.80 | 122.70 | 120.90 | 122.00 | 122.00 | 0.74% | 29,103,354 |
| Aug 6, 2025 | 122.80 | 122.80 | 120.30 | 121.10 | 121.10 | -1.46% | 45,089,472 |
| Aug 5, 2025 | 122.60 | 123.20 | 121.00 | 122.90 | 122.90 | -0.08% | 30,080,857 |
| Aug 4, 2025 | 122.20 | 123.20 | 119.90 | 123.00 | 123.00 | 0.65% | 34,769,687 |
| Aug 1, 2025 | 121.10 | 125.90 | 121.10 | 122.20 | 122.20 | 0.49% | 55,468,831 |
| Jul 31, 2025 | 123.50 | 123.60 | 120.50 | 121.60 | 121.60 | -4.55% | 96,061,772 |
| Jul 30, 2025 | 127.00 | 130.60 | 125.80 | 127.40 | 127.40 | -0.93% | 46,235,172 |
| Jul 29, 2025 | 129.10 | 129.20 | 126.20 | 128.60 | 128.60 | -0.62% | 42,962,506 |
| Jul 28, 2025 | 130.70 | 131.30 | 129.00 | 129.40 | 129.40 | -0.54% | 35,482,986 |
| Jul 25, 2025 | 134.40 | 135.40 | 129.70 | 130.10 | 130.10 | -3.20% | 50,780,870 |
| Jul 24, 2025 | 133.00 | 136.10 | 132.00 | 134.40 | 134.40 | 0.90% | 56,625,778 |
| Jul 23, 2025 | 131.00 | 134.20 | 128.20 | 133.20 | 133.20 | 3.26% | 72,691,334 |
| Jul 22, 2025 | 130.90 | 131.50 | 127.20 | 129.00 | 129.00 | -1.38% | 56,136,721 |
| Jul 21, 2025 | 133.00 | 133.70 | 130.10 | 130.80 | 130.80 | 2.75% | 83,230,227 |
| Jul 18, 2025 | 127.80 | 129.10 | 126.70 | 127.30 | 127.30 | 1.43% | 40,295,646 |
| Jul 17, 2025 | 125.40 | 127.40 | 125.00 | 125.50 | 125.50 | 1.13% | 40,731,640 |
| Jul 16, 2025 | 127.80 | 129.60 | 123.80 | 124.10 | 124.10 | -1.66% | 68,803,291 |
| Jul 15, 2025 | 121.00 | 126.50 | 120.80 | 126.20 | 126.20 | 4.38% | 89,410,707 |
| Jul 14, 2025 | 119.80 | 121.60 | 118.30 | 120.90 | 120.90 | 0.75% | 37,669,963 |
| Jul 11, 2025 | 118.50 | 122.90 | 117.20 | 120.00 | 120.00 | 1.18% | 59,293,089 |
| Jul 10, 2025 | 118.00 | 120.50 | 117.50 | 118.60 | 118.60 | -0.50% | 46,874,068 |
| Jul 9, 2025 | 121.50 | 122.10 | 118.80 | 119.20 | 119.20 | -2.45% | 49,557,478 |
| Jul 8, 2025 | 117.60 | 122.50 | 116.80 | 122.20 | 122.20 | 2.69% | 61,606,923 |
| Jul 7, 2025 | 119.40 | 119.40 | 115.80 | 119.00 | 119.00 | -1.49% | 83,139,176 |
| Jul 4, 2025 | 121.30 | 123.20 | 119.50 | 120.80 | 120.80 | -1.63% | 61,964,026 |
| Jul 3, 2025 | 124.90 | 125.50 | 122.40 | 122.80 | 122.80 | -2.54% | 67,794,877 |
| Jul 2, 2025 | 127.20 | 127.80 | 124.00 | 126.00 | 126.00 | 0.56% | 49,659,950 |
| Jun 30, 2025 | 128.60 | 128.90 | 125.30 | 125.30 | 125.30 | -3.17% | 71,889,700 |
| Jun 27, 2025 | 129.60 | 131.20 | 128.50 | 129.40 | 129.40 | -0.46% | 44,855,947 |
| Jun 26, 2025 | 130.10 | 131.20 | 128.60 | 130.00 | 130.00 | -1.37% | 36,119,238 |
| Jun 25, 2025 | 130.40 | 133.00 | 129.90 | 131.80 | 131.80 | 1.38% | 51,776,573 |
| Jun 24, 2025 | 133.00 | 134.40 | 127.80 | 130.00 | 130.00 | -1.07% | 67,005,471 |
| Jun 23, 2025 | 126.30 | 132.90 | 126.00 | 131.40 | 131.40 | 2.18% | 58,256,443 |
| Jun 20, 2025 | 128.00 | 129.70 | 127.60 | 128.60 | 128.60 | 0.23% | 45,495,579 |