Meituan (SGX:HMTD)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.400
-0.050 (-1.45%)
At close: Oct 10, 2025

Meituan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253.413.443.383.403.40-1.45%32,800
Oct 9, 20253.493.513.453.453.45-0.29%11,300
Oct 8, 20253.463.463.413.463.46-1.42%59,300
Oct 7, 20253.503.513.503.513.510.29%8,400
Oct 6, 20253.563.583.503.503.50-0.28%32,900
Oct 3, 20253.523.543.503.513.510.29%34,900
Oct 2, 20253.513.563.473.503.50-0.28%97,200
Oct 1, 20253.503.513.503.513.510.57%14,200
Sep 30, 20253.403.493.393.493.492.05%34,500
Sep 29, 20253.403.423.383.423.422.09%2,400
Sep 26, 20253.383.393.353.353.35-0.89%7,400
Sep 25, 20253.393.403.353.383.38-0.59%55,900
Sep 24, 20253.343.433.343.403.401.80%25,900
Sep 23, 20253.403.403.333.343.34-3.19%37,500
Sep 22, 20253.473.473.403.453.45-1.99%38,600
Sep 19, 20253.503.533.483.523.520.86%8,000
Sep 18, 20253.453.583.453.493.490.58%67,100
Sep 17, 20253.383.493.383.473.475.15%48,500
Sep 16, 20253.233.343.233.303.303.12%40,800
Sep 15, 20253.193.233.153.203.20-0.31%19,900
Sep 12, 20253.213.233.163.213.21-39,400
Sep 11, 20253.323.333.203.213.21-4.75%121,400
Sep 10, 20253.323.393.293.373.372.43%40,800
Sep 9, 20253.343.343.213.293.29-1.79%82,900
Sep 8, 20253.433.433.353.353.35-2.33%39,300
Sep 5, 20253.313.433.313.433.432.08%15,000
Sep 4, 20253.333.363.323.363.361.51%6,700
Sep 3, 20253.343.343.313.313.31-0.90%9,700
Sep 2, 20253.403.403.293.343.34-1.76%39,900
Sep 1, 20253.403.433.293.403.40-33,700
Aug 29, 20253.373.403.323.403.401.19%27,900
Aug 28, 20253.583.583.353.363.36-12.73%161,600
Aug 27, 20253.973.973.853.853.85-3.02%62,300
Aug 26, 20253.993.993.973.973.97-1.49%5,300
Aug 25, 20253.944.033.944.034.034.40%29,800
Aug 22, 20253.853.873.843.863.86-0.52%8,700
Aug 21, 20253.983.983.853.883.88-2.51%16,400
Aug 19, 20253.993.993.983.983.98-1.00%1,700
Aug 18, 20254.024.064.024.024.021.52%4,200
Aug 15, 20253.963.973.963.963.96-2.22%4,200
Aug 14, 20254.114.134.054.054.05-0.49%7,600
Aug 13, 20253.964.073.964.074.074.63%14,300
Aug 12, 20253.953.953.873.893.89-0.51%4,700
Aug 11, 20253.953.953.893.913.91-1.01%36,800
Aug 8, 20253.963.983.953.953.95-0.75%3,600
Aug 7, 20253.983.983.983.983.980.51%6,000
Aug 6, 20253.974.023.963.963.96-1.74%14,700
Aug 5, 20253.994.033.994.034.03-11,500
Aug 4, 20253.984.143.984.034.03-0.49%13,500
Aug 1, 20254.044.154.024.054.050.50%26,100