Meituan (HKG:3690)
Hong Kong · Delayed Price · Currency is HKD 100.00
-2.10 (-2.06%)
Nov 14, 2025, 4:08 PM HKT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 100.60 | 101.60 | 99.50 | 100.00 | 100.00 | -2.06% | 35,419,373 |
| Nov 13, 2025 | 101.00 | 103.00 | 99.50 | 102.10 | 102.10 | 0.29% | 33,816,096 |
| Nov 12, 2025 | 102.00 | 102.40 | 100.80 | 101.80 | 101.80 | -0.20% | 24,974,684 |
| Nov 11, 2025 | 103.30 | 104.40 | 100.60 | 102.00 | 102.00 | -1.26% | 41,272,159 |
| Nov 10, 2025 | 102.00 | 103.60 | 101.20 | 103.30 | 103.30 | 1.27% | 30,303,643 |
| Nov 7, 2025 | 101.90 | 102.20 | 100.80 | 102.00 | 102.00 | -1.26% | 29,757,750 |
| Nov 6, 2025 | 102.10 | 103.60 | 101.50 | 103.30 | 103.30 | 2.08% | 42,909,198 |
| Nov 5, 2025 | 98.60 | 102.00 | 98.30 | 101.20 | 101.20 | 1.30% | 42,069,975 |
| Nov 4, 2025 | 101.80 | 102.20 | 99.20 | 99.90 | 99.90 | -2.35% | 44,273,602 |
| Nov 3, 2025 | 102.90 | 103.80 | 101.40 | 102.30 | 102.30 | 0.29% | 31,041,608 |
| Oct 31, 2025 | 102.60 | 104.60 | 102.00 | 102.00 | 102.00 | -0.39% | 39,104,536 |
| Oct 30, 2025 | 101.20 | 105.30 | 99.15 | 102.40 | 102.40 | 2.40% | 100,553,878 |
| Oct 28, 2025 | 102.00 | 102.50 | 99.75 | 100.00 | 100.00 | -1.96% | 38,001,867 |
| Oct 27, 2025 | 101.50 | 103.60 | 101.00 | 102.00 | 102.00 | - | 56,223,912 |
| Oct 26, 2025 | 101.50 | 103.60 | 101.00 | 102.00 | 102.00 | 1.39% | 56,223,912 |
| Oct 24, 2025 | 101.30 | 101.90 | 98.40 | 100.60 | 100.60 | 0.60% | 53,975,224 |
| Oct 23, 2025 | 95.25 | 102.70 | 95.25 | 100.00 | 100.00 | 4.06% | 106,954,704 |
| Oct 22, 2025 | 96.00 | 97.15 | 95.40 | 96.10 | 96.10 | -0.41% | 32,009,681 |
| Oct 21, 2025 | 97.50 | 98.90 | 96.40 | 96.50 | 96.50 | -0.16% | 39,368,837 |
| Oct 20, 2025 | 97.50 | 97.50 | 96.05 | 96.65 | 96.65 | 2.28% | 39,887,843 |
| Oct 17, 2025 | 98.55 | 98.60 | 94.05 | 94.50 | 94.50 | -4.30% | 72,221,262 |
| Oct 16, 2025 | 99.05 | 100.10 | 97.90 | 98.75 | 98.75 | -1.15% | 33,048,402 |
| Oct 15, 2025 | 99.80 | 100.30 | 98.95 | 99.90 | 99.90 | 1.63% | 39,282,017 |
| Oct 14, 2025 | 100.10 | 101.20 | 97.85 | 98.30 | 98.30 | -1.50% | 56,742,746 |
| Oct 13, 2025 | 98.55 | 101.00 | 97.20 | 99.80 | 99.80 | -1.87% | 85,317,769 |
| Oct 10, 2025 | 102.50 | 103.70 | 101.20 | 101.70 | 101.70 | -1.83% | 47,852,870 |
| Oct 9, 2025 | 104.80 | 105.80 | 102.50 | 103.60 | 103.60 | -0.10% | 48,363,814 |
| Oct 8, 2025 | 105.00 | 105.20 | 102.50 | 103.70 | 103.70 | -1.80% | 37,052,377 |
| Oct 6, 2025 | 106.10 | 107.80 | 104.90 | 105.60 | 105.60 | -0.47% | 30,205,074 |
| Oct 3, 2025 | 105.80 | 106.60 | 105.10 | 106.10 | 106.10 | 0.28% | 33,292,609 |
| Oct 2, 2025 | 104.20 | 107.50 | 104.10 | 105.80 | 105.80 | 1.24% | 62,227,076 |
| Sep 30, 2025 | 102.40 | 105.30 | 101.90 | 104.50 | 104.50 | 1.65% | 71,077,759 |
| Sep 29, 2025 | 101.00 | 103.80 | 101.00 | 102.80 | 102.80 | 2.19% | 58,645,831 |
| Sep 26, 2025 | 101.00 | 102.00 | 100.30 | 100.60 | 100.60 | -1.66% | 40,317,400 |
| Sep 25, 2025 | 101.60 | 103.00 | 100.70 | 102.30 | 102.30 | 0.10% | 45,966,392 |
| Sep 24, 2025 | 100.30 | 104.10 | 100.30 | 102.20 | 102.20 | 1.19% | 60,736,888 |
| Sep 23, 2025 | 103.80 | 104.00 | 100.30 | 101.00 | 101.00 | -2.79% | 58,945,362 |
| Sep 22, 2025 | 105.20 | 105.50 | 102.30 | 103.90 | 103.90 | -2.26% | 70,033,714 |
| Sep 19, 2025 | 105.60 | 107.60 | 104.30 | 106.30 | 106.30 | 0.76% | 64,899,979 |
| Sep 18, 2025 | 104.90 | 109.70 | 104.00 | 105.50 | 105.50 | 0.29% | 124,935,035 |
| Sep 17, 2025 | 101.10 | 106.70 | 101.00 | 105.20 | 105.20 | 4.89% | 139,083,888 |
| Sep 16, 2025 | 98.00 | 101.80 | 97.55 | 100.30 | 100.30 | 3.03% | 95,929,809 |
| Sep 15, 2025 | 95.70 | 97.85 | 95.35 | 97.35 | 97.35 | 0.83% | 62,755,119 |
| Sep 12, 2025 | 97.00 | 98.05 | 95.35 | 96.55 | 96.55 | - | 108,406,443 |
| Sep 11, 2025 | 100.20 | 101.00 | 96.40 | 96.55 | 96.55 | -5.06% | 138,997,394 |
| Sep 10, 2025 | 98.45 | 103.40 | 98.45 | 101.70 | 101.70 | 2.06% | 94,064,461 |
| Sep 9, 2025 | 102.00 | 102.00 | 97.10 | 99.65 | 99.65 | -2.30% | 148,686,838 |
| Sep 8, 2025 | 102.50 | 103.80 | 100.80 | 102.00 | 102.00 | -0.97% | 96,814,888 |
| Sep 5, 2025 | 101.30 | 104.20 | 101.00 | 103.00 | 103.00 | 1.58% | 101,980,886 |
| Sep 4, 2025 | 100.80 | 101.90 | 100.20 | 101.40 | 101.40 | 0.90% | 63,081,026 |