Meituan (HKG:3690)
Hong Kong
· Delayed Price · Currency is HKD 83.15
+2.85 (3.55%)
Apr 29, 2026, 4:08 PM HKT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.85 | 81.65 | 80.15 | 80.15 | - | -0.19% | - |
| Apr 28, 2026 | 80.85 | 81.65 | 80.20 | 80.30 | 80.30 | -1.89% | 33,674,970 |
| Apr 27, 2026 | 82.45 | 82.45 | 80.40 | 81.85 | 81.85 | -0.73% | 39,390,920 |
| Apr 24, 2026 | 83.00 | 83.50 | 81.70 | 82.45 | 82.45 | -0.78% | 36,155,040 |
| Apr 23, 2026 | 84.00 | 84.20 | 82.35 | 83.10 | 83.10 | -1.36% | 27,552,160 |
| Apr 22, 2026 | 85.20 | 85.30 | 83.80 | 84.25 | 84.25 | -2.54% | 31,118,160 |
| Apr 21, 2026 | 85.80 | 87.20 | 84.65 | 86.45 | 86.45 | 1.53% | 24,682,910 |
| Apr 20, 2026 | 85.85 | 85.95 | 84.35 | 85.15 | 85.15 | -1.56% | 36,368,970 |
| Apr 17, 2026 | 87.50 | 87.90 | 84.60 | 86.50 | 86.50 | -2.54% | 46,743,640 |
| Apr 16, 2026 | 86.85 | 89.45 | 86.00 | 88.75 | 88.75 | 2.84% | 44,399,800 |
| Apr 15, 2026 | 86.05 | 88.20 | 85.30 | 86.30 | 86.30 | 1.41% | 37,510,420 |
| Apr 14, 2026 | 87.40 | 87.90 | 83.75 | 85.10 | 85.10 | -1.56% | 36,646,930 |
| Apr 13, 2026 | 86.70 | 87.10 | 85.30 | 86.45 | 86.45 | -1.31% | 23,659,770 |
| Apr 10, 2026 | 88.25 | 90.85 | 87.30 | 87.60 | 87.60 | -0.45% | 31,529,590 |
| Apr 9, 2026 | 87.25 | 89.70 | 86.90 | 88.00 | 88.00 | -0.56% | 34,932,770 |
| Apr 8, 2026 | 82.55 | 89.90 | 82.50 | 88.50 | 88.50 | 10.28% | 106,097,100 |
| Apr 2, 2026 | 81.30 | 81.50 | 78.70 | 80.25 | 80.25 | -2.07% | 47,181,020 |
| Apr 1, 2026 | 85.00 | 85.60 | 80.95 | 81.95 | 81.95 | -1.21% | 57,818,900 |
| Mar 31, 2026 | 83.80 | 84.80 | 82.50 | 82.95 | 82.95 | -1.48% | 41,291,470 |
| Mar 30, 2026 | 83.70 | 86.60 | 82.70 | 84.20 | 84.20 | -1.98% | 60,221,740 |
| Mar 27, 2026 | 86.15 | 90.70 | 84.70 | 85.90 | 85.90 | -0.92% | 99,424,650 |
| Mar 26, 2026 | 90.00 | 90.65 | 85.50 | 86.70 | 86.70 | -3.67% | 121,140,900 |
| Mar 25, 2026 | 79.95 | 91.55 | 78.55 | 90.00 | 90.00 | 13.92% | 252,756,000 |
| Mar 24, 2026 | 76.75 | 79.20 | 76.75 | 79.00 | 79.00 | 3.20% | 44,636,700 |
| Mar 23, 2026 | 77.80 | 78.50 | 75.85 | 76.55 | 76.55 | -3.28% | 54,303,510 |
| Mar 20, 2026 | 81.55 | 82.65 | 78.15 | 79.15 | 79.15 | -1.92% | 64,632,830 |
| Mar 19, 2026 | 78.70 | 81.55 | 78.50 | 80.70 | 80.70 | 0.50% | 50,616,600 |
| Mar 18, 2026 | 80.55 | 81.40 | 79.60 | 80.30 | 80.30 | 0.37% | 26,863,720 |
| Mar 17, 2026 | 78.45 | 82.20 | 78.40 | 80.00 | 80.00 | 2.17% | 52,313,270 |
| Mar 16, 2026 | 76.90 | 79.00 | 76.50 | 78.30 | 78.30 | 3.09% | 38,287,510 |
| Mar 13, 2026 | 76.00 | 77.40 | 75.85 | 75.95 | 75.95 | -0.98% | 18,836,690 |
| Mar 12, 2026 | 76.50 | 77.20 | 75.40 | 76.70 | 76.70 | -0.90% | 37,947,010 |
| Mar 11, 2026 | 79.15 | 79.60 | 76.65 | 77.40 | 77.40 | -2.15% | 39,917,140 |
| Mar 10, 2026 | 80.00 | 80.55 | 77.55 | 79.10 | 79.10 | 0.51% | 46,241,430 |
| Mar 9, 2026 | 74.40 | 79.00 | 74.00 | 78.70 | 78.70 | 2.41% | 67,180,590 |
| Mar 6, 2026 | 74.50 | 77.95 | 73.65 | 76.85 | 76.85 | 3.15% | 81,436,270 |
| Mar 5, 2026 | 76.65 | 76.65 | 73.85 | 74.50 | 74.50 | -1.19% | 44,459,290 |
| Mar 4, 2026 | 74.65 | 75.65 | 73.60 | 75.40 | 75.40 | -0.33% | 62,511,700 |
| Mar 3, 2026 | 77.25 | 78.15 | 75.35 | 75.65 | 75.65 | -2.26% | 64,441,700 |
| Mar 2, 2026 | 79.60 | 80.20 | 77.10 | 77.40 | 77.40 | -4.62% | 57,081,660 |
| 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 |