Meituan (SGX:HMTD)
Singapore
· Delayed Price · Currency is SGD 2.570
+0.060 (2.39%)
Last updated: Mar 9, 2026, 1:55 PM SGT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.51 | 2.57 | 2.51 | 2.57 | 2.57 | 2.39% | 10,600 |
| Mar 6, 2026 | 2.45 | 2.53 | 2.45 | 2.51 | 2.51 | 3.72% | 16,000 |
| Mar 5, 2026 | 2.44 | 2.45 | 2.42 | 2.42 | 2.42 | -2.42% | 6,000 |
| Mar 4, 2026 | 2.43 | 2.48 | 2.43 | 2.48 | 2.48 | 0.40% | 11,300 |
| Mar 3, 2026 | 2.54 | 2.54 | 2.47 | 2.47 | 2.47 | -2.37% | 11,000 |
| Mar 2, 2026 | 2.58 | 2.58 | 2.52 | 2.53 | 2.53 | -4.17% | 8,700 |
| Feb 27, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 1.15% | 20,800 |
| Feb 26, 2026 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -2.97% | 49,500 |
| Feb 25, 2026 | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | 1.89% | 10,900 |
| Feb 24, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | -4.00% | 4,500 |
| Feb 23, 2026 | 2.87 | 2.87 | 2.71 | 2.75 | 2.75 | 4.56% | 25,100 |
| Feb 20, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | -1.87% | 11,900 |
| Feb 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | 200 |
| Feb 16, 2026 | 2.66 | 2.66 | 2.59 | 2.64 | 2.64 | -0.75% | 37,000 |
| Feb 13, 2026 | 2.68 | 2.68 | 2.61 | 2.66 | 2.66 | -3.62% | 95,100 |
| Feb 12, 2026 | 2.89 | 2.89 | 2.73 | 2.76 | 2.76 | -4.50% | 50,500 |
| Feb 11, 2026 | 2.87 | 2.89 | 2.84 | 2.89 | 2.89 | 0.70% | 13,600 |
| Feb 10, 2026 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -3.37% | 25,700 |
| Feb 9, 2026 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | -0.34% | 10,900 |
| Feb 6, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | 11,100 |
| Feb 5, 2026 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 2.00% | 15,800 |
| Feb 4, 2026 | 3.09 | 3.09 | 2.96 | 3.00 | 3.00 | -0.99% | 79,300 |
| Feb 3, 2026 | 3.09 | 3.12 | 2.98 | 3.03 | 3.03 | -1.94% | 59,400 |
| Feb 2, 2026 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | -2.52% | 32,200 |
| Jan 30, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 6,000 |
| Jan 29, 2026 | 3.17 | 3.20 | 3.17 | 3.19 | 3.19 | 0.31% | 3,100 |
| Jan 28, 2026 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 19,600 |
| Jan 27, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | - | 10,900 |
| Jan 26, 2026 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -1.86% | 22,900 |
| Jan 23, 2026 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | 0.31% | 7,000 |
| Jan 22, 2026 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | -0.31% | 28,700 |
| Jan 21, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.31% | 14,400 |
| Jan 20, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -1.83% | 58,900 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | -1.80% | 26,500 |
| Jan 16, 2026 | 3.32 | 3.33 | 3.30 | 3.33 | 3.33 | 0.30% | 40,500 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 24,800 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.33 | 3.36 | 3.36 | -2.33% | 25,300 |
| Jan 13, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -0.86% | 4,500 |
| Jan 12, 2026 | 3.42 | 3.50 | 3.42 | 3.47 | 3.47 | 6.77% | 30,300 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 9,600 |
| Jan 8, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -2.94% | 11,100 |
| Jan 7, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -2.58% | 4,600 |
| Jan 6, 2026 | 3.50 | 3.54 | 3.49 | 3.49 | 3.49 | 0.87% | 29,300 |
| Jan 5, 2026 | 3.45 | 3.50 | 3.45 | 3.46 | 3.46 | 0.29% | 42,000 |
| Jan 2, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | 1.47% | 17,700 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | 12,000 |
| Dec 30, 2025 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | -0.29% | 10,900 |
| Dec 29, 2025 | 3.44 | 3.51 | 3.44 | 3.47 | 3.47 | 2.06% | 26,800 |
| Dec 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 600 |
| Dec 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | 4,000 |
| Dec 23, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.29% | 6,000 |
| Dec 22, 2025 | 3.44 | 3.47 | 3.42 | 3.42 | 3.42 | 0.29% | 7,900 |
| Dec 19, 2025 | 3.40 | 3.45 | 3.40 | 3.41 | 3.41 | 1.49% | 31,200 |
| Dec 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 200 |
| Dec 17, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 1.82% | 3,300 |
| Dec 16, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | -1.49% | 7,600 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -2.33% | 1,000 |
| Dec 12, 2025 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 1.78% | 18,100 |
| Dec 11, 2025 | 3.34 | 3.37 | 3.14 | 3.37 | 3.37 | 0.90% | 96,500 |
| Dec 10, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 2.45% | 12,500 |
| Dec 9, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -1.81% | 400 |
| Dec 8, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 0.61% | 8,800 |
| Dec 5, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 10,100 |
| Dec 4, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 2.18% | 7,900 |
| Dec 3, 2025 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 11,200 |
| Dec 2, 2025 | 3.27 | 3.27 | 3.20 | 3.22 | 3.22 | -2.72% | 48,600 |
| Dec 1, 2025 | 3.30 | 3.42 | 3.28 | 3.31 | 3.31 | -2.65% | 62,000 |
| Nov 28, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.40 | -2.02% | 32,400 |
| Nov 27, 2025 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | -0.57% | 8,800 |
| Nov 26, 2025 | 3.39 | 3.51 | 3.38 | 3.49 | 3.49 | 6.08% | 70,100 |
| Nov 25, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | 600 |
| Nov 24, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.86% | 11,100 |
| Nov 21, 2025 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -3.01% | 18,800 |
| Nov 20, 2025 | 3.31 | 3.33 | 3.27 | 3.32 | 3.32 | 1.53% | 9,100 |
| Nov 19, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.61% | 12,200 |
| Nov 18, 2025 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -2.08% | 18,700 |
| Nov 14, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.18% | 16,200 |
| Nov 13, 2025 | 3.36 | 3.43 | 3.36 | 3.40 | 3.40 | -0.29% | 69,100 |
| Nov 12, 2025 | 3.40 | 3.41 | 3.39 | 3.41 | 3.41 | 0.29% | 600 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.39 | 3.40 | 3.40 | -1.45% | 31,100 |
| Nov 10, 2025 | 3.42 | 3.46 | 3.42 | 3.45 | 3.45 | 1.17% | 7,000 |
| Nov 7, 2025 | 3.41 | 3.41 | 3.39 | 3.41 | 3.41 | -1.45% | 3,200 |
| Nov 6, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 1.47% | 25,100 |
| Nov 5, 2025 | 3.34 | 3.41 | 3.32 | 3.41 | 3.41 | 1.49% | 700 |
| Nov 4, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.75% | 6,000 |
| Nov 3, 2025 | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | 7,400 |
| Oct 31, 2025 | 3.43 | 3.46 | 3.42 | 3.43 | 3.43 | 0.29% | 4,400 |
| Oct 30, 2025 | 3.37 | 3.50 | 3.33 | 3.42 | 3.42 | 1.79% | 25,700 |
| Oct 29, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 0.60% | 14,900 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -2.34% | 3,100 |
| Oct 27, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 1.18% | 19,700 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.30 | 3.38 | 3.38 | 0.30% | 11,700 |
| Oct 23, 2025 | 3.22 | 3.40 | 3.20 | 3.37 | 3.37 | 4.66% | 60,700 |
| Oct 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.31% | 2,100 |
| Oct 21, 2025 | 3.27 | 3.29 | 3.23 | 3.23 | 3.23 | 1.89% | 7,900 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.15 | 3.17 | 3.17 | -4.23% | 55,400 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.31 | -0.30% | 13,100 |
| Oct 15, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | 1.22% | 21,600 |
| Oct 14, 2025 | 3.33 | 3.37 | 3.28 | 3.28 | 3.28 | -1.20% | 18,800 |
| Oct 13, 2025 | 3.35 | 3.35 | 3.27 | 3.32 | 3.32 | -2.35% | 33,500 |