Meituan (SGX:HMTD)
Singapore · Delayed Price · Currency is SGD 2.640
+0.030 (1.15%)
At close: Feb 27, 2026
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 1.15% | 20,800 |
| Feb 26, 2026 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -2.97% | 49,500 |
| Feb 25, 2026 | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | 1.89% | 10,900 |
| Feb 24, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | -4.00% | 4,500 |
| Feb 23, 2026 | 2.87 | 2.87 | 2.71 | 2.75 | 2.75 | 4.56% | 25,100 |
| Feb 20, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | -1.87% | 11,900 |
| Feb 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | 200 |
| Feb 16, 2026 | 2.66 | 2.66 | 2.59 | 2.64 | 2.64 | -0.75% | 37,000 |
| Feb 13, 2026 | 2.68 | 2.68 | 2.61 | 2.66 | 2.66 | -3.62% | 95,100 |
| Feb 12, 2026 | 2.89 | 2.89 | 2.73 | 2.76 | 2.76 | -4.50% | 50,500 |
| Feb 11, 2026 | 2.87 | 2.89 | 2.84 | 2.89 | 2.89 | 0.70% | 13,600 |
| Feb 10, 2026 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -3.37% | 25,700 |
| Feb 9, 2026 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | -0.34% | 10,900 |
| 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 |