Meituan (SGX:HMTD)
Singapore
· Delayed Price · Currency is SGD 3.300
+0.020 (0.61%)
At close: Dec 5, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | -1.45% | 32,800 |
| Oct 9, 2025 | 3.49 | 3.51 | 3.45 | 3.45 | 3.45 | -0.29% | 11,300 |
| Oct 8, 2025 | 3.46 | 3.46 | 3.41 | 3.46 | 3.46 | -1.42% | 59,300 |
| Oct 7, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 8,400 |
| Oct 6, 2025 | 3.56 | 3.58 | 3.50 | 3.50 | 3.50 | -0.28% | 32,900 |
| Oct 3, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | 0.29% | 34,900 |
| Oct 2, 2025 | 3.51 | 3.56 | 3.47 | 3.50 | 3.50 | -0.28% | 97,200 |
| Oct 1, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.57% | 14,200 |
| Sep 30, 2025 | 3.40 | 3.49 | 3.39 | 3.49 | 3.49 | 2.05% | 34,500 |
| Sep 29, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 2.09% | 2,400 |
| Sep 26, 2025 | 3.38 | 3.39 | 3.35 | 3.35 | 3.35 | -0.89% | 7,400 |
| Sep 25, 2025 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.59% | 55,900 |
| Sep 24, 2025 | 3.34 | 3.43 | 3.34 | 3.40 | 3.40 | 1.80% | 25,900 |
| Sep 23, 2025 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -3.19% | 37,500 |
| Sep 22, 2025 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | -1.99% | 38,600 |
| Sep 19, 2025 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | 0.86% | 8,000 |
| Sep 18, 2025 | 3.45 | 3.58 | 3.45 | 3.49 | 3.49 | 0.58% | 67,100 |
| Sep 17, 2025 | 3.38 | 3.49 | 3.38 | 3.47 | 3.47 | 5.15% | 48,500 |
| Sep 16, 2025 | 3.23 | 3.34 | 3.23 | 3.30 | 3.30 | 3.12% | 40,800 |
| Sep 15, 2025 | 3.19 | 3.23 | 3.15 | 3.20 | 3.20 | -0.31% | 19,900 |
| Sep 12, 2025 | 3.21 | 3.23 | 3.16 | 3.21 | 3.21 | - | 39,400 |
| Sep 11, 2025 | 3.32 | 3.33 | 3.20 | 3.21 | 3.21 | -4.75% | 121,400 |
| Sep 10, 2025 | 3.32 | 3.39 | 3.29 | 3.37 | 3.37 | 2.43% | 40,800 |
| Sep 9, 2025 | 3.34 | 3.34 | 3.21 | 3.29 | 3.29 | -1.79% | 82,900 |
| Sep 8, 2025 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -2.33% | 39,300 |
| Sep 5, 2025 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | 2.08% | 15,000 |
| Sep 4, 2025 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 1.51% | 6,700 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -0.90% | 9,700 |
| Sep 2, 2025 | 3.40 | 3.40 | 3.29 | 3.34 | 3.34 | -1.76% | 39,900 |
| Sep 1, 2025 | 3.40 | 3.43 | 3.29 | 3.40 | 3.40 | - | 33,700 |
| Aug 29, 2025 | 3.37 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 27,900 |
| Aug 28, 2025 | 3.58 | 3.58 | 3.35 | 3.36 | 3.36 | -12.73% | 161,600 |
| Aug 27, 2025 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | -3.02% | 62,300 |
| Aug 26, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -1.49% | 5,300 |
| Aug 25, 2025 | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | 4.40% | 29,800 |
| Aug 22, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | -0.52% | 8,700 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.85 | 3.88 | 3.88 | -2.51% | 16,400 |
| Aug 19, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -1.00% | 1,700 |
| Aug 18, 2025 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | 1.52% | 4,200 |
| Aug 15, 2025 | 3.96 | 3.97 | 3.96 | 3.96 | 3.96 | -2.22% | 4,200 |
| Aug 14, 2025 | 4.11 | 4.13 | 4.05 | 4.05 | 4.05 | -0.49% | 7,600 |
| Aug 13, 2025 | 3.96 | 4.07 | 3.96 | 4.07 | 4.07 | 4.63% | 14,300 |
| Aug 12, 2025 | 3.95 | 3.95 | 3.87 | 3.89 | 3.89 | -0.51% | 4,700 |
| Aug 11, 2025 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.01% | 36,800 |
| Aug 8, 2025 | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | -0.75% | 3,600 |
| Aug 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 6,000 |
| Aug 6, 2025 | 3.97 | 4.02 | 3.96 | 3.96 | 3.96 | -1.74% | 14,700 |
| Aug 5, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | - | 11,500 |
| Aug 4, 2025 | 3.98 | 4.14 | 3.98 | 4.03 | 4.03 | -0.49% | 13,500 |
| Aug 1, 2025 | 4.04 | 4.15 | 4.02 | 4.05 | 4.05 | 0.50% | 26,100 |
| Jul 31, 2025 | 4.15 | 4.15 | 4.00 | 4.03 | 4.03 | -4.05% | 48,800 |
| Jul 30, 2025 | 4.16 | 4.26 | 4.15 | 4.20 | 4.20 | -0.71% | 29,400 |
| Jul 29, 2025 | 4.20 | 4.23 | 4.15 | 4.23 | 4.23 | 0.24% | 26,700 |
| Jul 28, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.94% | 19,600 |
| Jul 25, 2025 | 4.38 | 4.38 | 4.24 | 4.26 | 4.26 | -2.74% | 30,100 |
| Jul 24, 2025 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | 1.62% | 28,900 |
| Jul 23, 2025 | 4.22 | 4.36 | 4.22 | 4.31 | 4.31 | 1.89% | 46,400 |
| Jul 22, 2025 | 4.30 | 4.30 | 4.17 | 4.23 | 4.23 | -2.08% | 25,600 |
| Jul 21, 2025 | 4.35 | 4.36 | 4.27 | 4.32 | 4.32 | 3.60% | 40,200 |
| Jul 18, 2025 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | 1.21% | 11,800 |
| Jul 17, 2025 | 4.13 | 4.15 | 4.10 | 4.12 | 4.12 | 1.23% | 11,300 |
| Jul 16, 2025 | 4.18 | 4.23 | 4.07 | 4.07 | 4.07 | -0.49% | 18,100 |