UK markets closed

Meituan (3690.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
172.900-4.200 (-2.37%)
At close: 04:08PM HKT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022175.400177.500172.800172.900172.9006,408,263
06 Oct 2022177.500179.400173.300177.100177.10011,941,492
05 Oct 2022168.400177.000168.000174.900174.90023,594,372
03 Oct 2022164.400165.900159.800161.700161.70013,299,004
30 Sept 2022171.600171.600160.900165.600165.60019,211,935
29 Sept 2022174.500174.700167.500170.200170.20017,156,821
28 Sept 2022172.000172.900167.700168.800168.80018,959,922
27 Sept 2022168.100174.800166.500174.200174.20023,512,367
26 Sept 2022160.000170.600159.400167.500167.50020,487,619
23 Sept 2022162.400164.700160.300160.300160.30012,682,207
22 Sept 2022163.900165.000160.300164.900164.90017,788,120
21 Sept 2022172.300172.300166.100167.500167.50015,593,525
20 Sept 2022172.000176.700171.400172.600172.60013,838,467
19 Sept 2022172.000172.000167.200169.400169.40013,739,607
16 Sept 2022172.400175.000170.000171.900171.90015,356,162
15 Sept 2022173.800177.200173.300175.400175.40010,370,843
14 Sept 2022173.100176.200172.400173.800173.80011,858,668
13 Sept 2022181.100181.600177.400177.800177.80013,153,478
09 Sept 2022172.600181.100172.300179.900179.90018,276,352
08 Sept 2022172.700175.200170.400171.500171.5009,187,502
07 Sept 2022170.400173.600167.800172.100172.10013,830,921
06 Sept 2022175.600177.700172.000173.400173.40012,974,024
05 Sept 2022174.000175.600169.600173.600173.60016,340,553
02 Sept 2022182.000182.400174.200176.200176.20019,643,601
01 Sept 2022185.000186.500177.000178.700178.70030,511,180
31 Aug 2022181.200193.600180.200189.800189.80060,734,926
30 Aug 2022189.400189.400179.700185.000185.00026,865,792
29 Aug 2022188.000191.000184.000186.700186.70049,828,941
26 Aug 2022180.300183.800177.700181.900181.90028,586,308
25 Aug 2022164.900179.500164.900177.300177.30027,920,623
24 Aug 2022170.900171.200163.100164.100164.10024,176,621
23 Aug 2022171.100173.400167.100168.700168.70016,913,154
22 Aug 2022166.400175.500165.700171.100171.10018,756,016
19 Aug 2022169.400174.400165.400169.900169.90020,464,820
18 Aug 2022173.000174.900169.500171.100171.10018,845,951
17 Aug 2022169.600173.200165.700170.000170.00038,079,991
16 Aug 2022184.300184.500159.500164.500164.50066,970,466
15 Aug 2022179.000185.000178.500180.900180.90014,582,497
12 Aug 2022177.800179.900175.900179.100179.10014,324,286
11 Aug 2022172.000176.900171.100176.400176.40020,644,773
10 Aug 2022174.700176.500167.000169.600169.60023,557,035
09 Aug 2022179.700180.000174.200176.000176.00015,998,055
08 Aug 2022181.100183.500178.500179.600179.60012,690,016
05 Aug 2022186.900187.000182.600183.500183.50010,321,784
04 Aug 2022181.500184.400180.300183.800183.80015,527,963
03 Aug 2022179.100180.500175.400177.100177.10019,046,985
02 Aug 2022175.000177.300171.900176.200176.20028,277,651
01 Aug 2022177.300181.500173.700180.000180.00017,921,551
29 Jul 2022188.900189.800173.300176.300176.30037,161,599
28 Jul 2022191.200191.600187.400188.000188.00014,058,776
27 Jul 2022188.800192.400187.800190.100190.1009,431,352
26 Jul 2022188.700192.400185.300190.700190.70011,205,025
25 Jul 2022190.700191.500184.100188.200188.20015,606,282
22 Jul 2022194.000194.900189.600191.700191.70015,008,353
21 Jul 2022193.700196.000189.200190.400190.40022,373,294
20 Jul 2022193.600197.800193.400194.700194.70018,575,240
19 Jul 2022190.400192.400187.200189.100189.10015,552,498
18 Jul 2022185.000191.900183.600189.700189.70034,638,466
15 Jul 2022180.200184.000176.200179.200179.20021,497,378
14 Jul 2022181.100185.400179.700182.500182.50016,538,169
13 Jul 2022179.000185.700179.000180.500180.50017,343,497
12 Jul 2022179.800183.100174.500178.000178.00025,505,508
11 Jul 2022188.500188.500180.000181.600181.60030,615,208
08 Jul 2022198.000198.200190.200192.300192.30015,029,795
07 Jul 2022192.100195.300188.100194.400194.40018,290,219
06 Jul 2022197.200199.800190.100195.900195.90018,181,782
05 Jul 2022205.000205.600196.000197.700197.70015,618,630
04 Jul 2022196.000203.400193.300201.200201.20024,212,667
30 Jun 2022199.800204.000191.900194.200194.20032,444,184
29 Jun 2022204.600206.800198.300202.800202.80026,639,598
28 Jun 2022205.000210.800197.500207.600207.60032,122,986
27 Jun 2022201.000210.000200.000205.000205.00040,891,219
24 Jun 2022195.100200.200188.000198.100198.10030,535,036
23 Jun 2022193.200195.500185.600192.600192.60023,729,076
22 Jun 2022201.200201.200190.300191.600191.60024,450,049
21 Jun 2022200.000202.200195.300201.200201.20020,084,578
20 Jun 2022200.000200.800194.800199.400199.40019,567,596
17 Jun 2022189.000200.000187.500199.100199.10041,539,099
16 Jun 2022202.600202.600186.600189.200189.20030,923,811
15 Jun 2022200.200202.800196.100197.000197.00031,702,659
14 Jun 2022186.400197.400183.000194.400194.40045,630,900
13 Jun 2022195.400199.300186.800188.200188.20047,852,863
10 Jun 2022195.300208.600195.000201.200201.20059,757,791
09 Jun 2022209.400211.600197.200201.800201.80045,094,591
08 Jun 2022204.400210.000202.400208.200208.20049,529,296
07 Jun 2022197.600202.400193.400199.000199.00036,520,966
06 Jun 2022192.000198.100187.200198.100198.10052,844,539
02 Jun 2022178.500183.600175.600180.200180.20027,650,843
01 Jun 2022184.700187.300178.800182.500182.50028,745,719
31 May 2022174.700187.100173.700187.000187.00052,536,707
30 May 2022168.800176.800167.900175.100175.10044,394,745
27 May 2022166.500169.400160.900163.900163.90032,424,080
26 May 2022161.700161.800152.400158.600158.60022,184,712
25 May 2022159.300163.400156.200159.700159.70023,534,891
24 May 2022167.500169.400156.000159.600159.60034,499,947
23 May 2022172.500173.700165.500167.700167.70028,566,571
20 May 2022171.100174.500169.100173.000173.00028,364,485
19 May 2022165.000167.800160.100165.500165.50037,890,659
18 May 2022174.000174.900167.000172.000172.00036,512,734
17 May 2022168.300175.600166.000173.700173.70046,239,919
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...