Meituan (HKG:3690)
Hong Kong · Delayed Price · Currency is HKD 122.20
+0.60 (0.49%)
Aug 1, 2025, 4:08 PM HKT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 132.30 | 132.50 | 127.50 | 128.30 | 128.30 | -3.75% | 61,442,768 |
| Jun 18, 2025 | 137.00 | 137.10 | 132.70 | 133.30 | 133.30 | -3.48% | 45,725,964 |
| Jun 17, 2025 | 139.30 | 141.40 | 137.10 | 138.10 | 138.10 | -0.50% | 25,920,540 |
| Jun 16, 2025 | 136.30 | 139.50 | 134.80 | 138.80 | 138.80 | 0.43% | 43,857,695 |
| Jun 13, 2025 | 139.30 | 140.60 | 136.00 | 138.20 | 138.20 | -1.99% | 57,660,518 |
| Jun 12, 2025 | 141.00 | 144.80 | 140.20 | 141.00 | 141.00 | -1.95% | 41,492,094 |
| Jun 11, 2025 | 144.40 | 145.50 | 143.20 | 143.80 | 143.80 | -0.42% | 41,563,132 |
| Jun 10, 2025 | 148.00 | 148.20 | 143.10 | 144.40 | 144.40 | -2.70% | 55,184,236 |
| Jun 9, 2025 | 145.00 | 149.80 | 144.70 | 148.40 | 148.40 | 4.73% | 59,987,155 |
| Jun 6, 2025 | 145.70 | 146.30 | 141.00 | 141.70 | 141.70 | -1.87% | 41,914,240 |
| Jun 5, 2025 | 141.40 | 147.60 | 141.40 | 144.40 | 144.40 | 2.63% | 56,000,955 |
| Jun 4, 2025 | 134.70 | 142.80 | 134.70 | 140.70 | 140.70 | 3.00% | 60,551,727 |
| Jun 3, 2025 | 135.70 | 138.10 | 134.80 | 136.60 | 136.60 | 0.66% | 31,827,589 |
| Jun 2, 2025 | 136.30 | 136.40 | 131.10 | 135.70 | 135.70 | -1.67% | 29,862,371 |
| May 30, 2025 | 137.40 | 140.10 | 135.80 | 138.00 | 138.00 | -1.50% | 67,739,228 |
| May 29, 2025 | 131.00 | 140.90 | 129.90 | 140.10 | 140.10 | 6.62% | 110,428,376 |
| May 28, 2025 | 131.00 | 132.00 | 129.60 | 131.40 | 131.40 | -0.53% | 44,849,657 |
| May 27, 2025 | 123.00 | 132.40 | 122.30 | 132.10 | 132.10 | 2.09% | 92,728,255 |
| May 26, 2025 | 136.20 | 136.50 | 128.20 | 129.40 | 129.40 | -5.48% | 95,490,274 |
| May 23, 2025 | 136.00 | 139.50 | 136.00 | 136.90 | 136.90 | 0.66% | 37,297,855 |