UK markets close in 4 hours 8 minutes

Meituan (3690.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
283.000-3.800 (-1.32%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021286.000288.000280.800283.000283.00013,595,769
25 Oct 2021285.400294.800285.000286.800286.80015,930,495
22 Oct 2021290.000292.800283.200289.200289.20012,113,045
21 Oct 2021295.400298.000284.400288.400288.40028,901,998
20 Oct 2021290.000297.800289.000293.800293.80038,356,351
19 Oct 2021280.400288.000278.000285.600285.60017,509,802
18 Oct 2021280.000280.600269.200280.400280.40020,471,250
15 Oct 2021275.000281.000272.800280.800280.80045,778,121
13 Oct 2021271.000271.000271.000271.000271.000-
12 Oct 2021273.000277.600268.000269.000269.00027,949,555
11 Oct 2021270.000280.600265.600277.400277.40054,578,979
08 Oct 2021258.200258.200248.800256.000256.00026,350,580
07 Oct 2021236.800252.800234.600250.800250.80022,228,487
06 Oct 2021237.000237.000228.200228.600228.60015,286,557
05 Oct 2021231.200237.000229.800233.600233.60015,546,940
04 Oct 2021242.400246.200235.400236.800236.80014,934,956
30 Sept 2021243.000248.400241.600246.600246.60012,907,162
29 Sept 2021245.000250.800238.000250.000250.00013,265,074
28 Sept 2021252.000256.800249.200251.800251.80020,017,062
27 Sept 2021243.200256.800243.200248.400248.40022,688,044
24 Sept 2021242.200252.000241.200244.600244.60023,980,206
23 Sept 2021238.000247.800237.000242.600242.60028,399,235
21 Sept 2021230.000232.000224.800230.600230.60018,293,893
20 Sept 2021237.000237.400230.400234.600234.60011,665,337
17 Sept 2021230.800243.800228.400240.800240.80019,870,460
16 Sept 2021231.000238.200230.400232.600232.60016,031,559
15 Sept 2021236.200241.400232.600234.000234.00021,866,401
14 Sept 2021247.800251.000238.600245.000245.00018,788,167
13 Sept 2021251.200254.000239.000247.800247.80024,934,818
10 Sept 2021252.000262.600251.600259.400259.40018,803,186
09 Sept 2021255.400258.000245.600248.600248.60028,952,413
08 Sept 2021261.600267.800256.400261.000261.00027,199,752
07 Sept 2021251.000263.000249.200257.400257.40035,642,442
06 Sept 2021239.000249.400238.800247.400247.40023,335,163
03 Sept 2021249.400251.000239.400244.800244.80046,118,676
02 Sept 2021263.400267.600250.000253.600253.60043,736,792
01 Sept 2021249.000257.000244.000253.400253.40056,121,987
31 Aug 2021236.200249.000223.600249.000249.00077,441,090
30 Aug 2021229.000231.000221.400228.400228.40019,898,069
27 Aug 2021226.800234.400224.000225.000225.00021,087,902
26 Aug 2021227.000231.000221.000226.800226.80017,311,459
25 Aug 2021231.800235.800223.400227.000227.00041,974,276
24 Aug 2021200.400224.200200.400221.800221.80043,795,211
23 Aug 2021200.000203.600190.000195.400195.40032,157,538
20 Aug 2021200.000200.400183.200193.400193.40054,748,972
19 Aug 2021217.400222.600200.000202.600202.60036,878,005
18 Aug 2021219.000225.600211.800218.200218.20027,194,037
17 Aug 2021217.600224.000211.000213.600213.60022,502,996
16 Aug 2021231.000234.600217.000221.400221.40027,143,724
13 Aug 2021232.000238.800230.600233.400233.40016,019,697
12 Aug 2021233.000244.400233.000236.600236.60025,626,912
11 Aug 2021236.000243.000232.600237.200237.20024,673,817
10 Aug 2021226.000241.000225.000239.000239.00041,723,449
09 Aug 2021212.000230.800209.800220.400220.40030,191,591
06 Aug 2021220.400220.400205.000213.800213.80018,318,848
05 Aug 2021213.600220.000208.400211.200211.20017,599,873
04 Aug 2021208.800223.600204.000213.600213.60027,873,850
03 Aug 2021218.600218.600199.800211.600211.60030,559,039
02 Aug 2021217.000219.600205.000216.000216.00025,875,297
30 Jul 2021219.000220.600204.600215.000215.00049,329,194
29 Jul 2021230.600231.400220.200228.400228.40089,287,107
28 Jul 2021196.800217.600190.400208.600208.600127,665,813
27 Jul 2021235.600235.600194.000194.000194.000165,740,968
26 Jul 2021259.200265.000232.400235.600235.60082,759,612
23 Jul 2021280.400280.800270.800273.200273.20015,386,626
22 Jul 2021273.800281.800272.400279.800279.80017,738,480
21 Jul 2021271.600274.000266.400270.200270.20021,252,300
20 Jul 2021272.400279.800271.600275.200275.20014,740,972
19 Jul 2021284.800285.000272.000276.200276.20023,214,788
16 Jul 2021287.600295.600284.200290.800290.80012,235,819
15 Jul 2021289.400294.800287.200290.400290.40013,427,920
14 Jul 2021293.000294.800281.600290.000290.00024,001,923
13 Jul 2021284.000302.000280.800295.000295.00025,187,613
12 Jul 2021287.000291.400281.800285.200285.20022,668,759
09 Jul 2021264.200285.400258.000279.200279.20046,931,905
08 Jul 2021281.800283.800265.800267.600267.60043,323,881
07 Jul 2021287.000287.800279.200286.000286.00015,809,580
06 Jul 2021287.000292.800277.000289.800289.80019,388,472
05 Jul 2021300.200300.800280.000287.000287.00038,091,180
02 Jul 2021318.200318.600300.400304.000304.00023,363,439
30 Jun 2021329.000329.200317.600320.400320.40013,672,818
29 Jun 2021329.600331.800322.000323.800323.80015,304,408
28 Jun 2021333.000338.000325.200328.600328.60012,324,384
25 Jun 2021317.000333.000315.400330.000330.00031,517,759
24 Jun 2021310.000319.600310.000315.000315.00020,689,334
23 Jun 2021295.800309.400292.600308.000308.00019,408,354
22 Jun 2021302.800303.800292.000292.800292.80012,894,472
21 Jun 2021296.800303.200292.800301.800301.80012,340,521
18 Jun 2021297.600304.400294.400300.600300.60017,708,557
17 Jun 2021285.000294.200283.400290.000290.00012,109,734
16 Jun 2021299.400301.600287.400288.800288.80019,770,810
15 Jun 2021307.000311.000299.000302.400302.40013,806,094
11 Jun 2021302.600311.800300.000307.200307.20018,599,815
10 Jun 2021295.200305.200291.200298.000298.00014,448,149
09 Jun 2021295.800298.800290.800293.200293.20010,810,536
08 Jun 2021300.000303.600293.000297.000297.00013,395,646
07 Jun 2021302.600305.400296.600300.000300.00027,170,971
04 Jun 2021297.800311.000297.800302.200302.20040,645,528
03 Jun 2021311.800321.000305.600307.400307.40023,234,022
02 Jun 2021312.000313.400304.000311.800311.80024,252,954
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...