Meituan (SGX:HMTD)
3.400
-0.050 (-1.45%)
At close: Oct 10, 2025
Meituan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 24, 2025 | 3.34 | 3.43 | 3.34 | 3.40 | 3.40 | 1.80% | 25,900 |
Sep 23, 2025 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -3.19% | 37,500 |
Sep 22, 2025 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | -1.99% | 38,600 |
Sep 19, 2025 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | 0.86% | 8,000 |
Sep 18, 2025 | 3.45 | 3.58 | 3.45 | 3.49 | 3.49 | 0.58% | 67,100 |
Sep 17, 2025 | 3.38 | 3.49 | 3.38 | 3.47 | 3.47 | 5.15% | 48,500 |
Sep 16, 2025 | 3.23 | 3.34 | 3.23 | 3.30 | 3.30 | 3.12% | 40,800 |
Sep 15, 2025 | 3.19 | 3.23 | 3.15 | 3.20 | 3.20 | -0.31% | 19,900 |
Sep 12, 2025 | 3.21 | 3.23 | 3.16 | 3.21 | 3.21 | - | 39,400 |
Sep 11, 2025 | 3.32 | 3.33 | 3.20 | 3.21 | 3.21 | -4.75% | 121,400 |
Sep 10, 2025 | 3.32 | 3.39 | 3.29 | 3.37 | 3.37 | 2.43% | 40,800 |
Sep 9, 2025 | 3.34 | 3.34 | 3.21 | 3.29 | 3.29 | -1.79% | 82,900 |
Sep 8, 2025 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -2.33% | 39,300 |
Sep 5, 2025 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | 2.08% | 15,000 |
Sep 4, 2025 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 1.51% | 6,700 |
Sep 3, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -0.90% | 9,700 |
Sep 2, 2025 | 3.40 | 3.40 | 3.29 | 3.34 | 3.34 | -1.76% | 39,900 |
Sep 1, 2025 | 3.40 | 3.43 | 3.29 | 3.40 | 3.40 | - | 33,700 |
Aug 29, 2025 | 3.37 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 27,900 |
Aug 28, 2025 | 3.58 | 3.58 | 3.35 | 3.36 | 3.36 | -12.73% | 161,600 |
Aug 27, 2025 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | -3.02% | 62,300 |
Aug 26, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -1.49% | 5,300 |
Aug 25, 2025 | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | 4.40% | 29,800 |
Aug 22, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | -0.52% | 8,700 |
Aug 21, 2025 | 3.98 | 3.98 | 3.85 | 3.88 | 3.88 | -2.51% | 16,400 |
Aug 19, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -1.00% | 1,700 |
Aug 18, 2025 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | 1.52% | 4,200 |
Aug 15, 2025 | 3.96 | 3.97 | 3.96 | 3.96 | 3.96 | -2.22% | 4,200 |
Aug 14, 2025 | 4.11 | 4.13 | 4.05 | 4.05 | 4.05 | -0.49% | 7,600 |
Aug 13, 2025 | 3.96 | 4.07 | 3.96 | 4.07 | 4.07 | 4.63% | 14,300 |
Aug 12, 2025 | 3.95 | 3.95 | 3.87 | 3.89 | 3.89 | -0.51% | 4,700 |
Aug 11, 2025 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.01% | 36,800 |
Aug 8, 2025 | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | -0.75% | 3,600 |
Aug 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 6,000 |
Aug 6, 2025 | 3.97 | 4.02 | 3.96 | 3.96 | 3.96 | -1.74% | 14,700 |
Aug 5, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | - | 11,500 |
Aug 4, 2025 | 3.98 | 4.14 | 3.98 | 4.03 | 4.03 | -0.49% | 13,500 |
Aug 1, 2025 | 4.04 | 4.15 | 4.02 | 4.05 | 4.05 | 0.50% | 26,100 |