Meituan (3690.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 10:48AM HKT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 120.600 | 122.900 | 116.400 | 118.800 | 118.800 | 25,045,410 |
| May 02, 2024 | 111.500 | 119.900 | 109.600 | 119.100 | 119.100 | 54,349,618 |
| Apr 30, 2024 | 112.900 | 113.300 | 109.400 | 109.500 | 109.500 | 31,352,217 |
| Apr 29, 2024 | 115.600 | 116.000 | 110.400 | 111.400 | 111.400 | 58,947,214 |
| Apr 26, 2024 | 113.000 | 117.500 | 111.300 | 115.600 | 115.600 | 58,244,146 |
| Apr 25, 2024 | 113.600 | 113.600 | 109.900 | 111.500 | 111.500 | 41,607,467 |
| Apr 24, 2024 | 109.900 | 113.600 | 108.200 | 113.600 | 113.600 | 75,120,018 |
| Apr 23, 2024 | 102.600 | 108.800 | 102.000 | 108.600 | 108.600 | 67,329,893 |
| Apr 22, 2024 | 97.700 | 101.400 | 96.350 | 100.600 | 100.600 | 34,032,651 |
| Apr 19, 2024 | 94.900 | 95.500 | 92.400 | 95.300 | 95.300 | 43,757,725 |
| Apr 18, 2024 | 97.550 | 98.500 | 94.900 | 97.750 | 97.750 | 25,433,968 |
| Apr 17, 2024 | 100.000 | 100.800 | 96.300 | 97.550 | 97.550 | 23,341,654 |
| Apr 16, 2024 | 99.450 | 101.500 | 97.700 | 98.700 | 98.700 | 32,570,899 |
| Apr 15, 2024 | 100.200 | 102.100 | 99.050 | 101.600 | 101.600 | 23,691,075 |
| Apr 12, 2024 | 103.700 | 104.600 | 102.000 | 102.100 | 102.100 | 25,336,583 |
| Apr 11, 2024 | 100.600 | 105.700 | 100.600 | 104.500 | 104.500 | 29,968,182 |
| Apr 10, 2024 | 100.500 | 104.900 | 99.650 | 103.800 | 103.800 | 36,264,390 |
| Apr 09, 2024 | 99.950 | 102.300 | 99.200 | 99.700 | 99.700 | 20,265,683 |
| Apr 08, 2024 | 99.000 | 100.700 | 97.550 | 99.400 | 99.400 | 23,724,590 |
| Apr 05, 2024 | 99.000 | 101.200 | 96.650 | 100.400 | 100.400 | 23,113,479 |
| Apr 03, 2024 | 102.900 | 102.900 | 98.300 | 98.950 | 98.950 | 25,820,529 |
| Apr 02, 2024 | 99.800 | 101.800 | 98.900 | 101.400 | 101.400 | 47,901,184 |
| Mar 28, 2024 | 91.100 | 99.250 | 91.100 | 96.800 | 96.800 | 68,225,499 |
| Mar 27, 2024 | 91.500 | 93.400 | 90.400 | 91.100 | 91.100 | 32,797,948 |
| Mar 26, 2024 | 95.650 | 95.850 | 92.050 | 93.400 | 93.400 | 36,035,734 |
| Mar 25, 2024 | 92.650 | 96.800 | 92.350 | 93.300 | 93.300 | 87,057,189 |
| Mar 22, 2024 | 91.650 | 91.850 | 86.250 | 88.250 | 88.250 | 40,590,379 |
| Mar 21, 2024 | 90.000 | 93.400 | 90.000 | 92.300 | 92.300 | 37,444,742 |
| Mar 20, 2024 | 89.200 | 89.800 | 86.600 | 88.800 | 88.800 | 23,666,436 |
| Mar 19, 2024 | 89.900 | 90.350 | 87.300 | 89.200 | 89.200 | 22,526,449 |
| Mar 18, 2024 | 89.400 | 91.850 | 88.300 | 90.400 | 90.400 | 30,006,515 |
| Mar 15, 2024 | 90.900 | 91.300 | 87.100 | 89.400 | 89.400 | 60,598,885 |
| Mar 14, 2024 | 94.500 | 96.000 | 91.800 | 92.900 | 92.900 | 29,698,359 |
| Mar 13, 2024 | 94.300 | 95.500 | 92.850 | 94.350 | 94.350 | 52,081,620 |
| Mar 12, 2024 | 91.000 | 94.450 | 88.450 | 93.400 | 93.400 | 65,843,507 |
| Mar 11, 2024 | 86.050 | 90.100 | 85.900 | 89.200 | 89.200 | 32,784,520 |
| Mar 08, 2024 | 84.950 | 87.850 | 84.400 | 84.700 | 84.700 | 25,732,322 |
| Mar 07, 2024 | 89.750 | 90.150 | 82.450 | 85.400 | 85.400 | 55,120,852 |
| Mar 06, 2024 | 86.450 | 90.750 | 85.800 | 88.700 | 88.700 | 44,220,022 |
| Mar 05, 2024 | 89.550 | 90.200 | 85.700 | 86.350 | 86.350 | 54,549,058 |
| Mar 04, 2024 | 90.000 | 92.400 | 87.450 | 91.500 | 91.500 | 80,510,164 |
| Mar 01, 2024 | 79.000 | 88.700 | 78.200 | 88.400 | 88.400 | 112,823,802 |
| Feb 29, 2024 | 77.500 | 80.850 | 77.150 | 79.800 | 79.800 | 45,596,242 |
| Feb 28, 2024 | 81.650 | 82.300 | 78.200 | 78.350 | 78.350 | 39,805,027 |
| Feb 27, 2024 | 80.800 | 82.000 | 77.400 | 81.650 | 81.650 | 46,228,362 |
| Feb 26, 2024 | 81.500 | 83.000 | 80.650 | 81.150 | 81.150 | 30,721,936 |
| Feb 23, 2024 | 80.000 | 81.950 | 79.500 | 81.500 | 81.500 | 49,886,870 |
| Feb 22, 2024 | 78.250 | 79.900 | 75.800 | 79.750 | 79.750 | 41,887,709 |
| Feb 21, 2024 | 73.000 | 79.150 | 72.600 | 77.000 | 77.000 | 62,086,475 |
| Feb 20, 2024 | 73.750 | 74.400 | 71.700 | 73.400 | 73.400 | 21,163,619 |
| Feb 19, 2024 | 75.000 | 75.000 | 70.400 | 72.750 | 72.750 | 39,524,524 |
| Feb 16, 2024 | 72.500 | 75.000 | 70.850 | 74.650 | 74.650 | 31,111,357 |
| Feb 15, 2024 | 70.800 | 72.200 | 69.950 | 71.350 | 71.350 | 21,096,630 |
| Feb 14, 2024 | 66.800 | 71.350 | 66.100 | 71.100 | 71.100 | 26,359,051 |
| Feb 09, 2024 | 67.700 | 67.700 | 67.700 | 67.700 | 67.700 | - |
| Feb 08, 2024 | 68.150 | 69.850 | 67.200 | 68.150 | 68.150 | 29,755,332 |
| Feb 07, 2024 | 70.300 | 72.450 | 67.750 | 68.250 | 68.250 | 47,795,239 |
| Feb 06, 2024 | 64.700 | 69.550 | 64.700 | 69.250 | 69.250 | 57,567,225 |
| Feb 05, 2024 | 61.200 | 66.750 | 61.100 | 65.050 | 65.050 | 44,622,116 |
| Feb 02, 2024 | 67.000 | 67.000 | 62.850 | 63.250 | 63.250 | 35,526,659 |
| Feb 01, 2024 | 62.950 | 65.900 | 62.550 | 64.100 | 64.100 | 31,904,342 |
| Jan 31, 2024 | 65.150 | 65.400 | 61.900 | 62.550 | 62.550 | 41,410,699 |
| Jan 30, 2024 | 66.000 | 66.600 | 65.050 | 65.400 | 65.400 | 28,952,811 |
| Jan 29, 2024 | 67.350 | 68.300 | 65.550 | 67.300 | 67.300 | 27,797,193 |
| Jan 26, 2024 | 68.500 | 68.750 | 66.050 | 66.700 | 66.700 | 37,208,078 |
| Jan 25, 2024 | 70.300 | 70.500 | 67.300 | 69.400 | 69.400 | 44,747,046 |
| Jan 24, 2024 | 69.150 | 70.750 | 67.300 | 70.300 | 70.300 | 61,021,190 |
| Jan 23, 2024 | 65.650 | 69.400 | 63.450 | 66.300 | 66.300 | 65,894,453 |
| Jan 22, 2024 | 68.600 | 68.650 | 64.300 | 65.400 | 65.400 | 61,089,885 |
| Jan 19, 2024 | 69.600 | 71.300 | 68.350 | 68.650 | 68.650 | 40,400,550 |
| Jan 18, 2024 | 69.150 | 71.550 | 68.350 | 69.800 | 69.800 | 60,041,641 |
| Jan 17, 2024 | 72.450 | 72.600 | 68.150 | 68.750 | 68.750 | 70,999,330 |
| Jan 16, 2024 | 73.850 | 76.200 | 72.550 | 73.900 | 73.900 | 42,021,462 |
| Jan 15, 2024 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | - |
| Jan 12, 2024 | 74.950 | 77.100 | 74.600 | 75.250 | 75.250 | 34,751,944 |
| Jan 11, 2024 | 72.650 | 77.050 | 72.400 | 75.600 | 75.600 | 56,259,716 |
| Jan 10, 2024 | 70.000 | 72.850 | 69.550 | 71.750 | 71.750 | 45,733,628 |
| Jan 09, 2024 | 74.050 | 75.150 | 70.400 | 70.550 | 70.550 | 52,400,400 |
| Jan 08, 2024 | 77.750 | 77.750 | 73.550 | 73.950 | 73.950 | 32,722,832 |
| Jan 05, 2024 | 76.800 | 79.600 | 76.200 | 77.750 | 77.750 | 19,320,699 |
| Jan 04, 2024 | 78.000 | 78.450 | 76.050 | 77.500 | 77.500 | 24,609,222 |
| Jan 03, 2024 | 77.450 | 78.500 | 77.450 | 78.000 | 78.000 | 21,074,008 |
| Jan 02, 2024 | 82.750 | 83.200 | 78.650 | 79.400 | 79.400 | 22,897,005 |
| Dec 29, 2023 | 84.000 | 84.250 | 81.600 | 81.900 | 81.900 | 24,613,929 |
| Dec 28, 2023 | 78.450 | 84.150 | 78.150 | 82.350 | 82.350 | 49,732,197 |
| Dec 27, 2023 | 78.500 | 78.950 | 76.350 | 78.300 | 78.300 | 27,957,023 |
| Dec 22, 2023 | 79.600 | 80.400 | 76.000 | 76.600 | 76.600 | 48,774,861 |
| Dec 21, 2023 | 76.700 | 80.750 | 76.200 | 79.700 | 79.700 | 35,084,557 |
| Dec 20, 2023 | 79.600 | 79.900 | 77.900 | 78.800 | 78.800 | 41,943,164 |
| Dec 19, 2023 | 81.650 | 82.150 | 76.200 | 78.450 | 78.450 | 93,956,024 |
| Dec 18, 2023 | 83.650 | 84.400 | 82.600 | 83.150 | 83.150 | 28,002,417 |
| Dec 15, 2023 | 82.450 | 87.500 | 82.400 | 84.950 | 84.950 | 61,429,877 |
| Dec 14, 2023 | 83.800 | 84.500 | 81.200 | 81.750 | 81.750 | 26,137,737 |
| Dec 13, 2023 | 84.550 | 84.600 | 80.900 | 82.200 | 82.200 | 36,705,341 |
| Dec 12, 2023 | 83.150 | 85.550 | 82.700 | 84.600 | 84.600 | 26,096,513 |
| Dec 11, 2023 | 84.800 | 85.150 | 82.600 | 83.500 | 83.500 | 39,284,636 |
| Dec 08, 2023 | 86.350 | 87.550 | 84.200 | 86.650 | 86.650 | 49,376,170 |
| Dec 07, 2023 | 84.200 | 86.450 | 83.150 | 86.100 | 86.100 | 42,729,794 |
| Dec 06, 2023 | 84.500 | 88.100 | 83.700 | 86.400 | 86.400 | 37,426,397 |
| Dec 05, 2023 | 85.650 | 86.000 | 83.700 | 84.650 | 84.650 | 56,576,963 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.