Meituan (SGX:HMTD)
Singapore · Delayed Price · Currency is SGD 3.300
+0.020 (0.61%)
At close: Dec 5, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 10,100 |
| Dec 4, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 2.18% | 7,900 |
| Dec 3, 2025 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 11,200 |
| Dec 2, 2025 | 3.27 | 3.27 | 3.20 | 3.22 | 3.22 | -2.72% | 48,600 |
| Dec 1, 2025 | 3.30 | 3.42 | 3.28 | 3.31 | 3.31 | -2.65% | 62,000 |
| Nov 28, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.40 | -2.02% | 32,400 |
| Nov 27, 2025 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | -0.57% | 8,800 |
| Nov 26, 2025 | 3.39 | 3.51 | 3.38 | 3.49 | 3.49 | 6.08% | 70,100 |
| Nov 25, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | 600 |
| Nov 24, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.86% | 11,100 |
| Nov 21, 2025 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -3.01% | 18,800 |
| Nov 20, 2025 | 3.31 | 3.33 | 3.27 | 3.32 | 3.32 | 1.53% | 9,100 |
| Nov 19, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.61% | 12,200 |
| Nov 18, 2025 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -2.08% | 18,700 |
| Nov 14, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.18% | 16,200 |
| Nov 13, 2025 | 3.36 | 3.43 | 3.36 | 3.40 | 3.40 | -0.29% | 69,100 |
| Nov 12, 2025 | 3.40 | 3.41 | 3.39 | 3.41 | 3.41 | 0.29% | 600 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.39 | 3.40 | 3.40 | -1.45% | 31,100 |
| Nov 10, 2025 | 3.42 | 3.46 | 3.42 | 3.45 | 3.45 | 1.17% | 7,000 |
| Nov 7, 2025 | 3.41 | 3.41 | 3.39 | 3.41 | 3.41 | -1.45% | 3,200 |
| Nov 6, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 1.47% | 25,100 |
| Nov 5, 2025 | 3.34 | 3.41 | 3.32 | 3.41 | 3.41 | 1.49% | 700 |
| Nov 4, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.75% | 6,000 |
| Nov 3, 2025 | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | 7,400 |
| Oct 31, 2025 | 3.43 | 3.46 | 3.42 | 3.43 | 3.43 | 0.29% | 4,400 |
| Oct 30, 2025 | 3.37 | 3.50 | 3.33 | 3.42 | 3.42 | 1.79% | 25,700 |
| Oct 29, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 0.60% | 14,900 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -2.34% | 3,100 |
| Oct 27, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 1.18% | 19,700 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.30 | 3.38 | 3.38 | 0.30% | 11,700 |
| Oct 23, 2025 | 3.22 | 3.40 | 3.20 | 3.37 | 3.37 | 4.66% | 60,700 |
| Oct 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.31% | 2,100 |
| Oct 21, 2025 | 3.27 | 3.29 | 3.23 | 3.23 | 3.23 | 1.89% | 7,900 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.15 | 3.17 | 3.17 | -4.23% | 55,400 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.31 | -0.30% | 13,100 |
| Oct 15, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | 1.22% | 21,600 |
| Oct 14, 2025 | 3.33 | 3.37 | 3.28 | 3.28 | 3.28 | -1.20% | 18,800 |
| Oct 13, 2025 | 3.35 | 3.35 | 3.27 | 3.32 | 3.32 | -2.35% | 33,500 |
| Oct 10, 2025 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | -1.45% | 32,800 |
| Oct 9, 2025 | 3.49 | 3.51 | 3.45 | 3.45 | 3.45 | -0.29% | 11,300 |
| Oct 8, 2025 | 3.46 | 3.46 | 3.41 | 3.46 | 3.46 | -1.42% | 59,300 |
| Oct 7, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 8,400 |
| Oct 6, 2025 | 3.56 | 3.58 | 3.50 | 3.50 | 3.50 | -0.28% | 32,900 |
| Oct 3, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | 0.29% | 34,900 |
| Oct 2, 2025 | 3.51 | 3.56 | 3.47 | 3.50 | 3.50 | -0.28% | 97,200 |
| Oct 1, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.57% | 14,200 |
| Sep 30, 2025 | 3.40 | 3.49 | 3.39 | 3.49 | 3.49 | 2.05% | 34,500 |
| Sep 29, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 2.09% | 2,400 |
| Sep 26, 2025 | 3.38 | 3.39 | 3.35 | 3.35 | 3.35 | -0.89% | 7,400 |
| Sep 25, 2025 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.59% | 55,900 |