Meituan (SGX:HMTD)
Singapore · Delayed Price · Currency is SGD 2.970
-0.010 (-0.34%)
Last updated: Feb 9, 2026, 4:05 PM SGT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | 11,100 |
| Feb 5, 2026 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 2.00% | 15,800 |
| Feb 4, 2026 | 3.09 | 3.09 | 2.96 | 3.00 | 3.00 | -0.99% | 79,300 |
| Feb 3, 2026 | 3.09 | 3.12 | 2.98 | 3.03 | 3.03 | -1.94% | 59,400 |
| Feb 2, 2026 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | -2.52% | 32,200 |
| Jan 30, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 6,000 |
| Jan 29, 2026 | 3.17 | 3.20 | 3.17 | 3.19 | 3.19 | 0.31% | 3,100 |
| Jan 28, 2026 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 19,600 |
| Jan 27, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | - | 10,900 |
| Jan 26, 2026 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -1.86% | 22,900 |
| Jan 23, 2026 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | 0.31% | 7,000 |
| Jan 22, 2026 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | -0.31% | 28,700 |
| Jan 21, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.31% | 14,400 |
| Jan 20, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -1.83% | 58,900 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | -1.80% | 26,500 |
| Jan 16, 2026 | 3.32 | 3.33 | 3.30 | 3.33 | 3.33 | 0.30% | 40,500 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 24,800 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.33 | 3.36 | 3.36 | -2.33% | 25,300 |
| Jan 13, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -0.86% | 4,500 |
| Jan 12, 2026 | 3.42 | 3.50 | 3.42 | 3.47 | 3.47 | 6.77% | 30,300 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 9,600 |
| Jan 8, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -2.94% | 11,100 |
| Jan 7, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -2.58% | 4,600 |
| Jan 6, 2026 | 3.50 | 3.54 | 3.49 | 3.49 | 3.49 | 0.87% | 29,300 |
| Jan 5, 2026 | 3.45 | 3.50 | 3.45 | 3.46 | 3.46 | 0.29% | 42,000 |
| Jan 2, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | 1.47% | 17,700 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | 12,000 |
| Dec 30, 2025 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | -0.29% | 10,900 |
| Dec 29, 2025 | 3.44 | 3.51 | 3.44 | 3.47 | 3.47 | 2.06% | 26,800 |
| Dec 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 600 |
| Dec 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | 4,000 |
| Dec 23, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.29% | 6,000 |
| Dec 22, 2025 | 3.44 | 3.47 | 3.42 | 3.42 | 3.42 | 0.29% | 7,900 |
| Dec 19, 2025 | 3.40 | 3.45 | 3.40 | 3.41 | 3.41 | 1.49% | 31,200 |
| Dec 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 200 |
| Dec 17, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 1.82% | 3,300 |
| Dec 16, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | -1.49% | 7,600 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -2.33% | 1,000 |
| Dec 12, 2025 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 1.78% | 18,100 |
| Dec 11, 2025 | 3.34 | 3.37 | 3.14 | 3.37 | 3.37 | 0.90% | 96,500 |
| Dec 10, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 2.45% | 12,500 |
| Dec 9, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -1.81% | 400 |
| Dec 8, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 0.61% | 8,800 |
| 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 |