Meituan (HKG:3690)
Hong Kong
· Delayed Price · Currency is HKD 81.15
+0.70 (0.87%)
At close: Feb 27, 2026
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 81.00 | 82.45 | 80.45 | 81.15 | 81.15 | 0.87% | 42,462,530 |
| Feb 26, 2026 | 82.70 | 83.20 | 80.35 | 80.45 | 80.45 | -2.72% | 40,036,880 |
| Feb 25, 2026 | 82.40 | 83.60 | 81.50 | 82.70 | 82.70 | 1.60% | 39,932,920 |
| Feb 24, 2026 | 84.20 | 84.20 | 80.65 | 81.40 | 81.40 | -4.24% | 67,807,380 |
| Feb 23, 2026 | 83.20 | 87.50 | 82.65 | 85.00 | 85.00 | 5.26% | 65,205,700 |
| Feb 20, 2026 | 81.15 | 82.00 | 80.10 | 80.75 | 80.75 | -1.58% | 27,220,390 |
| Feb 16, 2026 | 81.65 | 82.40 | 79.25 | 82.05 | 82.05 | -0.12% | 23,648,790 |
| Feb 13, 2026 | 84.05 | 84.25 | 80.80 | 82.15 | 82.15 | -3.18% | 99,656,110 |
| Feb 12, 2026 | 86.65 | 87.80 | 84.30 | 84.85 | 84.85 | -4.50% | 90,415,190 |
| Feb 11, 2026 | 88.40 | 89.40 | 87.25 | 88.85 | 88.85 | 0.06% | 37,829,730 |
| Feb 10, 2026 | 91.05 | 91.70 | 88.10 | 88.80 | 88.80 | -2.47% | 74,372,070 |
| Feb 9, 2026 | 93.00 | 93.20 | 90.40 | 91.05 | 91.05 | -0.38% | 42,466,510 |
| Feb 6, 2026 | 92.55 | 94.50 | 91.15 | 91.40 | 91.40 | -2.56% | 39,226,920 |
| Feb 5, 2026 | 90.20 | 93.95 | 90.20 | 93.80 | 93.80 | 1.79% | 39,784,840 |
| Feb 4, 2026 | 91.50 | 92.65 | 90.70 | 92.15 | 92.15 | -1.13% | 53,329,150 |
| Feb 3, 2026 | 95.10 | 95.65 | 91.15 | 93.20 | 93.20 | -1.74% | 50,436,330 |
| Feb 2, 2026 | 96.50 | 96.95 | 94.05 | 94.85 | 94.85 | -2.42% | 54,620,060 |
| Jan 30, 2026 | 98.05 | 98.95 | 97.20 | 97.20 | 97.20 | -1.42% | 28,956,950 |
| Jan 29, 2026 | 97.30 | 98.90 | 97.05 | 98.60 | 98.60 | 0.25% | 27,680,300 |
| Jan 28, 2026 | 97.00 | 98.40 | 96.10 | 98.35 | 98.35 | 1.86% | 39,950,420 |
| Jan 27, 2026 | 97.10 | 97.55 | 96.20 | 96.55 | 96.55 | -0.57% | 27,407,450 |
| Jan 26, 2026 | 97.95 | 97.95 | 96.20 | 97.10 | 97.10 | -0.46% | 31,250,090 |
| Jan 23, 2026 | 97.30 | 98.80 | 97.00 | 97.55 | 97.55 | 0.57% | 37,200,890 |
| Jan 22, 2026 | 97.35 | 98.10 | 96.20 | 97.00 | 97.00 | -0.31% | 34,480,370 |
| Jan 21, 2026 | 97.00 | 98.00 | 96.30 | 97.30 | 97.30 | -0.05% | 38,515,910 |
| Jan 20, 2026 | 98.30 | 99.45 | 97.05 | 97.35 | 97.35 | -1.17% | 45,401,370 |
| Jan 19, 2026 | 98.80 | 99.90 | 98.30 | 98.50 | 98.50 | -1.50% | 37,288,820 |
| Jan 16, 2026 | 101.90 | 102.50 | 99.35 | 100.00 | 100.00 | -0.79% | 37,523,000 |
| Jan 15, 2026 | 102.00 | 102.30 | 100.20 | 100.80 | 100.80 | -0.69% | 39,093,170 |
| Jan 14, 2026 | 104.90 | 104.90 | 100.40 | 101.50 | 101.50 | -3.24% | 80,092,300 |
| Jan 13, 2026 | 106.50 | 107.00 | 103.90 | 104.90 | 104.90 | -0.10% | 52,013,080 |
| Jan 12, 2026 | 101.30 | 106.40 | 100.80 | 105.00 | 105.00 | 6.60% | 108,743,700 |
| Jan 9, 2026 | 100.00 | 100.60 | 98.20 | 98.50 | 98.50 | -2.48% | 71,605,200 |
| Jan 8, 2026 | 103.70 | 103.90 | 99.65 | 101.00 | 101.00 | -3.35% | 71,725,820 |
| Jan 7, 2026 | 106.10 | 106.10 | 103.50 | 104.50 | 104.50 | -1.51% | 43,863,320 |
| Jan 6, 2026 | 106.20 | 108.00 | 105.70 | 106.10 | 106.10 | 0.66% | 47,681,420 |
| Jan 5, 2026 | 104.20 | 106.20 | 103.70 | 105.40 | 105.40 | 0.76% | 40,887,240 |
| Jan 2, 2026 | 103.30 | 105.80 | 102.20 | 104.60 | 104.60 | 1.26% | 24,476,480 |
| Dec 31, 2025 | 103.70 | 104.30 | 102.50 | 103.30 | 103.30 | -0.96% | 21,806,550 |
| Dec 30, 2025 | 104.00 | 105.10 | 103.70 | 104.30 | 104.30 | 0.10% | 32,946,950 |
| Dec 29, 2025 | 104.00 | 106.70 | 103.80 | 104.20 | 104.20 | 0.97% | 56,811,240 |
| Dec 24, 2025 | 102.80 | 104.20 | 102.70 | 103.20 | 103.20 | - | 12,043,860 |
| Dec 23, 2025 | 103.70 | 104.00 | 102.50 | 103.20 | 103.20 | 0.39% | 21,108,050 |
| Dec 22, 2025 | 104.20 | 105.20 | 102.40 | 102.80 | 102.80 | 0.10% | 31,556,480 |
| Dec 19, 2025 | 102.20 | 104.50 | 101.70 | 102.70 | 102.70 | 1.28% | 50,727,640 |
| Dec 18, 2025 | 100.70 | 102.10 | 100.20 | 101.40 | 101.40 | 0.10% | 22,759,880 |
| Dec 17, 2025 | 99.60 | 103.00 | 98.90 | 101.30 | 101.30 | 1.81% | 38,155,110 |
| Dec 16, 2025 | 100.20 | 101.30 | 98.65 | 99.50 | 99.50 | -1.39% | 32,115,320 |
| Dec 15, 2025 | 101.60 | 102.80 | 100.50 | 100.90 | 100.90 | -1.46% | 38,535,430 |
| Dec 12, 2025 | 102.00 | 104.00 | 101.40 | 102.40 | 102.40 | 0.89% | 85,213,510 |
| Dec 11, 2025 | 100.20 | 102.00 | 99.80 | 101.50 | 101.50 | 1.50% | 41,406,600 |
| Dec 10, 2025 | 98.40 | 100.50 | 97.65 | 100.00 | 100.00 | 2.72% | 51,497,710 |
| Dec 9, 2025 | 99.50 | 99.70 | 97.20 | 97.35 | 97.35 | -2.16% | 36,058,220 |
| Dec 8, 2025 | 98.40 | 101.20 | 98.40 | 99.50 | 99.50 | 0.45% | 31,145,520 |
| Dec 5, 2025 | 97.60 | 99.75 | 96.65 | 99.05 | 99.05 | 0.97% | 44,529,780 |
| Dec 4, 2025 | 96.80 | 98.80 | 96.25 | 98.10 | 98.10 | 2.29% | 49,912,880 |
| Dec 3, 2025 | 96.50 | 97.40 | 95.40 | 95.90 | 95.90 | -0.62% | 39,051,180 |
| Dec 2, 2025 | 99.50 | 99.70 | 95.70 | 96.50 | 96.50 | -3.06% | 80,744,930 |
| Dec 1, 2025 | 100.10 | 103.40 | 98.60 | 99.55 | 99.55 | -2.88% | 86,464,490 |
| Nov 28, 2025 | 104.50 | 104.80 | 102.30 | 102.50 | 102.50 | -1.44% | 43,785,930 |
| Nov 27, 2025 | 103.60 | 104.80 | 101.90 | 104.00 | 104.00 | 0.19% | 58,022,650 |
| Nov 26, 2025 | 102.40 | 105.20 | 102.10 | 103.80 | 103.80 | 5.65% | 128,129,800 |
| Nov 25, 2025 | 99.20 | 99.60 | 97.45 | 98.25 | 98.25 | 0.10% | 29,485,450 |
| Nov 24, 2025 | 96.05 | 98.60 | 95.65 | 98.15 | 98.15 | 2.72% | 38,950,340 |
| Nov 21, 2025 | 97.00 | 97.25 | 95.15 | 95.55 | 95.55 | -2.99% | 46,164,330 |
| Nov 20, 2025 | 98.95 | 99.40 | 97.20 | 98.50 | 98.50 | 0.51% | 24,966,340 |
| Nov 19, 2025 | 98.65 | 99.65 | 97.70 | 98.00 | 98.00 | -0.61% | 25,108,360 |
| Nov 18, 2025 | 99.35 | 100.10 | 98.05 | 98.60 | 98.60 | -1.69% | 33,786,180 |
| Nov 17, 2025 | 99.50 | 102.50 | 99.50 | 100.30 | 100.30 | 0.30% | 28,915,570 |
| Nov 14, 2025 | 100.60 | 101.60 | 99.50 | 100.00 | 100.00 | -2.06% | 35,419,270 |
| Nov 13, 2025 | 101.00 | 103.00 | 99.50 | 102.10 | 102.10 | 0.29% | 33,815,890 |
| Nov 12, 2025 | 102.00 | 102.40 | 100.80 | 101.80 | 101.80 | -0.20% | 24,968,880 |
| Nov 11, 2025 | 103.30 | 104.40 | 100.60 | 102.00 | 102.00 | -1.26% | 41,269,150 |
| Nov 10, 2025 | 102.00 | 103.60 | 101.20 | 103.30 | 103.30 | 1.27% | 30,303,640 |
| Nov 7, 2025 | 101.90 | 102.20 | 100.80 | 102.00 | 102.00 | -1.26% | 29,757,750 |
| Nov 6, 2025 | 102.10 | 103.60 | 101.50 | 103.30 | 103.30 | 2.08% | 42,887,290 |
| Nov 5, 2025 | 98.60 | 102.00 | 98.30 | 101.20 | 101.20 | 1.30% | 42,049,670 |
| Nov 4, 2025 | 101.80 | 102.20 | 99.20 | 99.90 | 99.90 | -2.35% | 44,273,600 |
| Nov 3, 2025 | 102.90 | 103.80 | 101.40 | 102.30 | 102.30 | 0.29% | 31,041,600 |
| Oct 31, 2025 | 102.60 | 104.60 | 102.00 | 102.00 | 102.00 | -0.39% | 39,102,330 |
| Oct 30, 2025 | 101.20 | 105.30 | 99.15 | 102.40 | 102.40 | 2.40% | 100,543,800 |
| Oct 28, 2025 | 102.00 | 102.50 | 99.75 | 100.00 | 100.00 | -1.96% | 38,000,860 |
| Oct 27, 2025 | 101.50 | 103.60 | 101.00 | 102.00 | 102.00 | 1.39% | 56,223,910 |
| Oct 24, 2025 | 101.30 | 101.90 | 98.40 | 100.60 | 100.60 | 0.60% | 53,974,820 |
| Oct 23, 2025 | 95.25 | 102.70 | 95.25 | 100.00 | 100.00 | 4.06% | 106,954,700 |
| Oct 22, 2025 | 96.00 | 97.15 | 95.40 | 96.10 | 96.10 | -0.41% | 31,999,680 |
| Oct 21, 2025 | 97.50 | 98.90 | 96.40 | 96.50 | 96.50 | -0.16% | 39,365,030 |
| Oct 20, 2025 | 97.50 | 97.50 | 96.05 | 96.65 | 96.65 | 2.28% | 39,887,840 |
| Oct 17, 2025 | 98.55 | 98.60 | 94.05 | 94.50 | 94.50 | -4.30% | 72,221,260 |
| Oct 16, 2025 | 99.05 | 100.10 | 97.90 | 98.75 | 98.75 | -1.15% | 33,048,300 |
| Oct 15, 2025 | 99.80 | 100.30 | 98.95 | 99.90 | 99.90 | 1.63% | 39,259,810 |
| Oct 14, 2025 | 100.10 | 101.20 | 97.85 | 98.30 | 98.30 | -1.50% | 56,742,740 |
| Oct 13, 2025 | 98.55 | 101.00 | 97.20 | 99.80 | 99.80 | -1.87% | 85,317,760 |
| Oct 10, 2025 | 102.50 | 103.70 | 101.20 | 101.70 | 101.70 | -1.83% | 47,852,870 |
| Oct 9, 2025 | 104.80 | 105.80 | 102.50 | 103.60 | 103.60 | -0.10% | 48,363,810 |
| Oct 8, 2025 | 105.00 | 105.20 | 102.50 | 103.70 | 103.70 | -1.80% | 37,052,370 |
| Oct 6, 2025 | 106.10 | 107.80 | 104.90 | 105.60 | 105.60 | -0.47% | 30,205,070 |
| Oct 3, 2025 | 105.80 | 106.60 | 105.10 | 106.10 | 106.10 | 0.28% | 33,287,600 |
| Oct 2, 2025 | 104.20 | 107.50 | 104.10 | 105.80 | 105.80 | 1.24% | 62,226,570 |
| Sep 30, 2025 | 102.40 | 105.30 | 101.90 | 104.50 | 104.50 | 1.65% | 71,076,750 |