UK markets closed

Meituan (3690.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
115.600+4.100 (+3.68%)
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024113.000117.500111.300115.600115.60058,244,146
25 Apr 2024113.600113.600109.900111.500111.50041,607,467
24 Apr 2024109.900113.600108.200113.600113.60075,120,018
23 Apr 2024102.600108.800102.000108.600108.60067,329,893
22 Apr 202497.700101.40096.350100.600100.60034,032,651
19 Apr 202494.90095.50092.40095.30095.30043,757,725
18 Apr 202497.55098.50094.90097.75097.75025,433,968
17 Apr 2024100.000100.80096.30097.55097.55023,341,654
16 Apr 202499.450101.50097.70098.70098.70032,570,899
15 Apr 2024100.200102.10099.050101.600101.60023,691,075
12 Apr 2024103.700104.600102.000102.100102.10025,336,583
11 Apr 2024100.600105.700100.600104.500104.50029,968,182
10 Apr 2024100.500104.90099.650103.800103.80036,264,390
09 Apr 202499.950102.30099.20099.70099.70020,265,683
08 Apr 202499.000100.70097.55099.40099.40023,724,590
05 Apr 202499.000101.20096.650100.400100.40023,113,479
03 Apr 2024102.900102.90098.30098.95098.95025,820,529
02 Apr 202499.800101.80098.900101.400101.40047,901,184
28 Mar 202491.10099.25091.10096.80096.80068,225,499
27 Mar 202491.50093.40090.40091.10091.10032,797,948
26 Mar 202495.65095.85092.05093.40093.40036,035,734
25 Mar 202492.65096.80092.35093.30093.30087,057,189
22 Mar 202491.65091.85086.25088.25088.25040,590,379
21 Mar 202490.00093.40090.00092.30092.30037,444,742
20 Mar 202489.20089.80086.60088.80088.80023,666,436
19 Mar 202489.90090.35087.30089.20089.20022,526,449
18 Mar 202489.40091.85088.30090.40090.40030,006,515
15 Mar 202490.90091.30087.10089.40089.40060,598,885
14 Mar 202494.50096.00091.80092.90092.90029,698,359
13 Mar 202494.30095.50092.85094.35094.35052,081,620
12 Mar 202491.00094.45088.45093.40093.40065,843,507
11 Mar 202486.05090.10085.90089.20089.20032,784,520
08 Mar 202484.95087.85084.40084.70084.70025,732,322
07 Mar 202489.75090.15082.45085.40085.40055,120,852
06 Mar 202486.45090.75085.80088.70088.70044,220,022
05 Mar 202489.55090.20085.70086.35086.35054,549,058
04 Mar 202490.00092.40087.45091.50091.50080,510,164
01 Mar 202479.00088.70078.20088.40088.400112,823,802
29 Feb 202477.50080.85077.15079.80079.80045,596,242
28 Feb 202481.65082.30078.20078.35078.35039,805,027
27 Feb 202480.80082.00077.40081.65081.65046,228,362
26 Feb 202481.50083.00080.65081.15081.15030,721,936
23 Feb 202480.00081.95079.50081.50081.50049,886,870
22 Feb 202478.25079.90075.80079.75079.75041,887,709
21 Feb 202473.00079.15072.60077.00077.00062,086,475
20 Feb 202473.75074.40071.70073.40073.40021,163,619
19 Feb 202475.00075.00070.40072.75072.75039,524,524
16 Feb 202472.50075.00070.85074.65074.65031,111,357
15 Feb 202470.80072.20069.95071.35071.35021,096,630
14 Feb 202466.80071.35066.10071.10071.10026,359,051
09 Feb 202467.70067.70067.70067.70067.700-
08 Feb 202468.15069.85067.20068.15068.15029,755,332
07 Feb 202470.30072.45067.75068.25068.25047,795,239
06 Feb 202464.70069.55064.70069.25069.25057,567,225
05 Feb 202461.20066.75061.10065.05065.05044,622,116
02 Feb 202467.00067.00062.85063.25063.25035,526,659
01 Feb 202462.95065.90062.55064.10064.10031,904,342
31 Jan 202465.15065.40061.90062.55062.55041,410,699
30 Jan 202466.00066.60065.05065.40065.40028,952,811
29 Jan 202467.35068.30065.55067.30067.30027,797,193
26 Jan 202468.50068.75066.05066.70066.70037,208,078
25 Jan 202470.30070.50067.30069.40069.40044,747,046
24 Jan 202469.15070.75067.30070.30070.30061,021,190
23 Jan 202465.65069.40063.45066.30066.30065,894,453
22 Jan 202468.60068.65064.30065.40065.40061,089,885
19 Jan 202469.60071.30068.35068.65068.65040,400,550
18 Jan 202469.15071.55068.35069.80069.80060,041,641
17 Jan 202472.45072.60068.15068.75068.75070,999,330
16 Jan 202473.85076.20072.55073.90073.90042,021,462
15 Jan 202475.10075.10075.10075.10075.100-
12 Jan 202474.95077.10074.60075.25075.25034,751,944
11 Jan 202472.65077.05072.40075.60075.60056,259,716
10 Jan 202470.00072.85069.55071.75071.75045,733,628
09 Jan 202474.05075.15070.40070.55070.55052,400,400
08 Jan 202477.75077.75073.55073.95073.95032,722,832
05 Jan 202476.80079.60076.20077.75077.75019,320,699
04 Jan 202478.00078.45076.05077.50077.50024,609,222
03 Jan 202477.45078.50077.45078.00078.00021,074,008
02 Jan 202482.75083.20078.65079.40079.40022,897,005
29 Dec 202384.00084.25081.60081.90081.90024,613,929
28 Dec 202378.45084.15078.15082.35082.35049,732,197
27 Dec 202378.50078.95076.35078.30078.30027,957,023
22 Dec 202379.60080.40076.00076.60076.60048,774,861
21 Dec 202376.70080.75076.20079.70079.70035,084,557
20 Dec 202379.60079.90077.90078.80078.80041,943,164
19 Dec 202381.65082.15076.20078.45078.45093,956,024
18 Dec 202383.65084.40082.60083.15083.15028,002,417
15 Dec 202382.45087.50082.40084.95084.95061,429,877
14 Dec 202383.80084.50081.20081.75081.75026,137,737
13 Dec 202384.55084.60080.90082.20082.20036,705,341
12 Dec 202383.15085.55082.70084.60084.60026,096,513
11 Dec 202384.80085.15082.60083.50083.50039,284,636
08 Dec 202386.35087.55084.20086.65086.65049,376,170
07 Dec 202384.20086.45083.15086.10086.10042,729,794
06 Dec 202384.50088.10083.70086.40086.40037,426,397
05 Dec 202385.65086.00083.70084.65084.65056,576,963
04 Dec 202388.65088.90085.80086.45086.45054,326,852
01 Dec 202390.15090.50085.35087.90087.900101,718,394
30 Nov 202388.00092.30088.00090.60090.60064,543,444
29 Nov 202395.00096.55090.10090.45090.450207,480,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...