HKSE - Delayed Quote HKD

Meituan (3690.HK)

111.700 -3.900 (-3.37%)
As of 2:16 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 115.600 116.000 110.400 111.700 111.700 45,726,718
Apr 26, 2024 113.000 117.500 111.300 115.600 115.600 58,244,146
Apr 25, 2024 113.600 113.600 109.900 111.500 111.500 41,607,467
Apr 24, 2024 109.900 113.600 108.200 113.600 113.600 75,120,018
Apr 23, 2024 102.600 108.800 102.000 108.600 108.600 67,329,893
Apr 22, 2024 97.700 101.400 96.350 100.600 100.600 34,032,651
Apr 19, 2024 94.900 95.500 92.400 95.300 95.300 43,757,725
Apr 18, 2024 97.550 98.500 94.900 97.750 97.750 25,433,968
Apr 17, 2024 100.000 100.800 96.300 97.550 97.550 23,341,654
Apr 16, 2024 99.450 101.500 97.700 98.700 98.700 32,570,899
Apr 15, 2024 100.200 102.100 99.050 101.600 101.600 23,691,075
Apr 12, 2024 103.700 104.600 102.000 102.100 102.100 25,336,583
Apr 11, 2024 100.600 105.700 100.600 104.500 104.500 29,968,182
Apr 10, 2024 100.500 104.900 99.650 103.800 103.800 36,264,390
Apr 9, 2024 99.950 102.300 99.200 99.700 99.700 20,265,683
Apr 8, 2024 99.000 100.700 97.550 99.400 99.400 23,724,590
Apr 5, 2024 99.000 101.200 96.650 100.400 100.400 23,113,479
Apr 3, 2024 102.900 102.900 98.300 98.950 98.950 25,820,529
Apr 2, 2024 99.800 101.800 98.900 101.400 101.400 47,901,184
Mar 28, 2024 91.100 99.250 91.100 96.800 96.800 68,225,499
Mar 27, 2024 91.500 93.400 90.400 91.100 91.100 32,797,948
Mar 26, 2024 95.650 95.850 92.050 93.400 93.400 36,035,734
Mar 25, 2024 92.650 96.800 92.350 93.300 93.300 87,057,189
Mar 22, 2024 91.650 91.850 86.250 88.250 88.250 40,590,379
Mar 21, 2024 90.000 93.400 90.000 92.300 92.300 37,444,742
Mar 20, 2024 89.200 89.800 86.600 88.800 88.800 23,666,436
Mar 19, 2024 89.900 90.350 87.300 89.200 89.200 22,526,449
Mar 18, 2024 89.400 91.850 88.300 90.400 90.400 30,006,515
Mar 15, 2024 90.900 91.300 87.100 89.400 89.400 60,598,885
Mar 14, 2024 94.500 96.000 91.800 92.900 92.900 29,698,359
Mar 13, 2024 94.300 95.500 92.850 94.350 94.350 52,081,620
Mar 12, 2024 91.000 94.450 88.450 93.400 93.400 65,843,507
Mar 11, 2024 86.050 90.100 85.900 89.200 89.200 32,784,520
Mar 8, 2024 84.950 87.850 84.400 84.700 84.700 25,732,322
Mar 7, 2024 89.750 90.150 82.450 85.400 85.400 55,120,852
Mar 6, 2024 86.450 90.750 85.800 88.700 88.700 44,220,022
Mar 5, 2024 89.550 90.200 85.700 86.350 86.350 54,549,058
Mar 4, 2024 90.000 92.400 87.450 91.500 91.500 80,510,164
Mar 1, 2024 79.000 88.700 78.200 88.400 88.400 112,823,802
Feb 29, 2024 77.500 80.850 77.150 79.800 79.800 45,596,242
Feb 28, 2024 81.650 82.300 78.200 78.350 78.350 39,805,027
Feb 27, 2024 80.800 82.000 77.400 81.650 81.650 46,228,362
Feb 26, 2024 81.500 83.000 80.650 81.150 81.150 30,721,936
Feb 23, 2024 80.000 81.950 79.500 81.500 81.500 49,886,870
Feb 22, 2024 78.250 79.900 75.800 79.750 79.750 41,887,709
Feb 21, 2024 73.000 79.150 72.600 77.000 77.000 62,086,475
Feb 20, 2024 73.750 74.400 71.700 73.400 73.400 21,163,619
Feb 19, 2024 75.000 75.000 70.400 72.750 72.750 39,524,524
Feb 16, 2024 72.500 75.000 70.850 74.650 74.650 31,111,357
Feb 15, 2024 70.800 72.200 69.950 71.350 71.350 21,096,630
Feb 14, 2024 66.800 71.350 66.100 71.100 71.100 26,359,051
Feb 9, 2024 67.700 67.700 67.700 67.700 67.700 -
Feb 8, 2024 68.150 69.850 67.200 68.150 68.150 29,755,332
Feb 7, 2024 70.300 72.450 67.750 68.250 68.250 47,795,239
Feb 6, 2024 64.700 69.550 64.700 69.250 69.250 57,567,225
Feb 5, 2024 61.200 66.750 61.100 65.050 65.050 44,622,116
Feb 2, 2024 67.000 67.000 62.850 63.250 63.250 35,526,659
Feb 1, 2024 62.950 65.900 62.550 64.100 64.100 31,904,342
Jan 31, 2024 65.150 65.400 61.900 62.550 62.550 41,410,699
Jan 30, 2024 66.000 66.600 65.050 65.400 65.400 28,952,811
Jan 29, 2024 67.350 68.300 65.550 67.300 67.300 27,797,193
Jan 26, 2024 68.500 68.750 66.050 66.700 66.700 37,208,078
Jan 25, 2024 70.300 70.500 67.300 69.400 69.400 44,747,046
Jan 24, 2024 69.150 70.750 67.300 70.300 70.300 61,021,190
Jan 23, 2024 65.650 69.400 63.450 66.300 66.300 65,894,453
Jan 22, 2024 68.600 68.650 64.300 65.400 65.400 61,089,885
Jan 19, 2024 69.600 71.300 68.350 68.650 68.650 40,400,550
Jan 18, 2024 69.150 71.550 68.350 69.800 69.800 60,041,641
Jan 17, 2024 72.450 72.600 68.150 68.750 68.750 70,999,330
Jan 16, 2024 73.850 76.200 72.550 73.900 73.900 42,021,462
Jan 15, 2024 75.100 75.100 75.100 75.100 75.100 -
Jan 12, 2024 74.950 77.100 74.600 75.250 75.250 34,751,944
Jan 11, 2024 72.650 77.050 72.400 75.600 75.600 56,259,716
Jan 10, 2024 70.000 72.850 69.550 71.750 71.750 45,733,628
Jan 9, 2024 74.050 75.150 70.400 70.550 70.550 52,400,400
Jan 8, 2024 77.750 77.750 73.550 73.950 73.950 32,722,832
Jan 5, 2024 76.800 79.600 76.200 77.750 77.750 19,320,699
Jan 4, 2024 78.000 78.450 76.050 77.500 77.500 24,609,222
Jan 3, 2024 77.450 78.500 77.450 78.000 78.000 21,074,008
Jan 2, 2024 82.750 83.200 78.650 79.400 79.400 22,897,005
Dec 29, 2023 84.000 84.250 81.600 81.900 81.900 24,613,929
Dec 28, 2023 78.450 84.150 78.150 82.350 82.350 49,732,197
Dec 27, 2023 78.500 78.950 76.350 78.300 78.300 27,957,023
Dec 22, 2023 79.600 80.400 76.000 76.600 76.600 48,774,861
Dec 21, 2023 76.700 80.750 76.200 79.700 79.700 35,084,557
Dec 20, 2023 79.600 79.900 77.900 78.800 78.800 41,943,164
Dec 19, 2023 81.650 82.150 76.200 78.450 78.450 93,956,024
Dec 18, 2023 83.650 84.400 82.600 83.150 83.150 28,002,417
Dec 15, 2023 82.450 87.500 82.400 84.950 84.950 61,429,877
Dec 14, 2023 83.800 84.500 81.200 81.750 81.750 26,137,737
Dec 13, 2023 84.550 84.600 80.900 82.200 82.200 36,705,341
Dec 12, 2023 83.150 85.550 82.700 84.600 84.600 26,096,513
Dec 11, 2023 84.800 85.150 82.600 83.500 83.500 39,284,636
Dec 8, 2023 86.350 87.550 84.200 86.650 86.650 49,376,170
Dec 7, 2023 84.200 86.450 83.150 86.100 86.100 42,729,794
Dec 6, 2023 84.500 88.100 83.700 86.400 86.400 37,426,397
Dec 5, 2023 85.650 86.000 83.700 84.650 84.650 56,576,963
Dec 4, 2023 88.650 88.900 85.800 86.450 86.450 54,326,852
Dec 1, 2023 90.150 90.500 85.350 87.900 87.900 101,718,394
Nov 30, 2023 88.000 92.300 88.000 90.600 90.600 64,543,444
Nov 29, 2023 95.000 96.550 90.100 90.450 90.450 207,480,684
Nov 28, 2023 109.300 109.300 100.700 103.000 103.000 70,295,663
Nov 27, 2023 111.000 111.000 107.600 108.600 108.600 19,162,668
Nov 24, 2023 111.000 111.500 108.900 109.100 109.100 17,937,066
Nov 23, 2023 111.300 112.500 109.300 112.200 112.200 20,531,919
Nov 22, 2023 110.200 113.000 110.100 111.400 111.400 18,106,009
Nov 21, 2023 111.800 114.000 109.600 110.500 110.500 34,164,065
Nov 20, 2023 109.700 109.700 106.500 109.000 109.000 31,587,831
Nov 17, 2023 108.900 110.500 106.800 107.300 107.300 28,968,535
Nov 16, 2023 114.800 114.800 110.000 111.700 111.700 25,049,103
Nov 15, 2023 112.100 113.900 110.900 113.300 113.300 33,797,257
Nov 14, 2023 111.200 111.400 108.100 108.300 108.300 21,343,531
Nov 13, 2023 111.100 112.800 107.600 111.600 111.600 24,889,362
Nov 10, 2023 113.200 113.400 110.300 110.700 110.700 20,602,660
Nov 9, 2023 114.500 116.200 114.200 115.000 115.000 11,629,715
Nov 8, 2023 115.800 117.300 114.300 115.000 115.000 18,691,337
Nov 7, 2023 116.300 118.100 114.800 115.500 115.500 18,753,172
Nov 6, 2023 114.300 118.300 113.800 117.200 117.200 39,276,922
Nov 3, 2023 109.000 111.700 108.100 111.000 111.000 27,757,555
Nov 2, 2023 110.700 112.000 106.600 108.000 108.000 23,363,522
Nov 1, 2023 111.100 112.200 107.700 109.000 109.000 15,437,450
Oct 31, 2023 113.000 113.600 110.300 110.600 110.600 17,728,879
Oct 30, 2023 111.100 115.500 111.100 114.000 114.000 20,470,904
Oct 27, 2023 110.000 113.900 109.000 113.000 113.000 21,965,604
Oct 26, 2023 109.500 110.400 107.500 109.800 109.800 17,363,252
Oct 25, 2023 112.800 113.500 108.200 109.600 109.600 28,410,868
Oct 24, 2023 107.000 109.000 104.600 107.500 107.500 32,208,971
Oct 20, 2023 108.500 109.500 107.300 107.800 107.800 26,300,972
Oct 19, 2023 111.800 112.000 109.400 110.400 110.400 23,721,099
Oct 18, 2023 113.400 115.100 111.600 113.700 113.700 18,746,586
Oct 17, 2023 115.600 116.100 114.000 114.500 114.500 11,089,439
Oct 16, 2023 113.500 114.700 112.500 113.700 113.700 17,292,685
Oct 13, 2023 114.500 115.800 113.300 114.600 114.600 24,256,165
Oct 12, 2023 120.000 120.000 118.000 118.400 118.400 23,289,955
Oct 11, 2023 115.500 118.300 115.100 116.500 116.500 35,533,689
Oct 10, 2023 111.900 115.200 111.000 112.300 112.300 32,929,871
Oct 9, 2023 108.800 110.600 106.000 108.900 108.900 18,733,292
Oct 6, 2023 107.800 109.500 107.300 108.300 108.300 14,467,080
Oct 5, 2023 108.000 108.800 105.500 105.900 105.900 16,875,152
Oct 4, 2023 109.000 109.800 105.700 106.900 106.900 22,890,772
Oct 3, 2023 111.500 111.900 107.600 110.000 110.000 25,231,513
Sep 29, 2023 112.300 115.700 111.300 114.600 114.600 19,167,952
Sep 28, 2023 113.100 114.300 110.200 110.800 110.800 45,106,314
Sep 27, 2023 115.500 117.200 113.700 114.800 114.800 32,223,497
Sep 26, 2023 116.400 118.400 115.900 116.300 116.300 18,430,577
Sep 25, 2023 117.400 120.000 116.600 117.200 117.200 19,533,949
Sep 22, 2023 114.800 121.500 114.800 120.800 120.800 24,610,941
Sep 21, 2023 117.500 117.800 115.200 116.300 116.300 25,261,260
Sep 20, 2023 120.700 121.300 118.600 119.200 119.200 18,468,116
Sep 19, 2023 121.400 122.400 118.700 121.700 121.700 21,026,601
Sep 18, 2023 122.200 123.600 121.300 122.000 122.000 13,494,852
Sep 15, 2023 124.500 126.300 122.200 124.300 124.300 22,337,043
Sep 14, 2023 123.500 124.300 121.600 123.000 123.000 14,635,798
Sep 13, 2023 124.600 125.200 122.500 123.100 123.100 13,579,391
Sep 12, 2023 124.600 126.000 122.700 124.800 124.800 15,824,406
Sep 11, 2023 122.400 127.100 122.000 125.700 125.700 23,497,040
Sep 7, 2023 129.000 129.000 124.200 125.000 125.000 24,107,147
Sep 6, 2023 128.000 129.000 125.200 128.300 128.300 20,503,896
Sep 5, 2023 132.300 132.500 128.300 128.600 128.600 20,179,605
Sep 4, 2023 131.900 134.900 130.500 132.700 132.700 42,270,768
Aug 31, 2023 134.100 134.200 128.300 128.500 128.500 42,183,417
Aug 30, 2023 138.800 140.000 133.400 134.200 134.200 24,450,563
Aug 29, 2023 136.600 138.900 135.000 137.300 137.300 20,565,514
Aug 28, 2023 138.000 139.300 134.200 134.700 134.700 24,644,805
Aug 25, 2023 135.200 135.800 130.200 132.200 132.200 43,410,345
Aug 24, 2023 131.900 140.400 131.300 140.000 140.000 42,613,537
Aug 23, 2023 129.700 133.200 127.300 130.300 130.300 16,176,065
Aug 22, 2023 128.000 131.600 125.700 129.200 129.200 23,483,185
Aug 21, 2023 128.200 129.900 125.600 127.000 127.000 21,050,493
Aug 18, 2023 131.800 133.800 129.400 129.900 129.900 17,637,567
Aug 17, 2023 129.700 135.000 129.100 133.600 133.600 16,806,999
Aug 16, 2023 131.000 133.700 130.900 132.400 132.400 10,505,315
Aug 15, 2023 134.000 135.800 132.800 133.900 133.900 11,024,207
Aug 14, 2023 133.000 135.900 131.600 135.400 135.400 16,180,085
Aug 11, 2023 141.200 141.500 136.900 137.200 137.200 17,193,808
Aug 10, 2023 139.400 142.000 137.600 141.000 141.000 12,527,662
Aug 9, 2023 137.600 141.400 137.600 140.900 140.900 10,966,324
Aug 8, 2023 141.100 142.500 138.700 140.100 140.100 20,110,425
Aug 7, 2023 144.800 146.200 141.400 144.700 144.700 11,552,859
Aug 4, 2023 144.000 146.900 142.000 144.000 144.000 19,915,828
Aug 3, 2023 140.300 142.800 139.300 140.200 140.200 13,772,924
Aug 2, 2023 143.900 144.700 138.800 140.700 140.700 25,201,177
Aug 1, 2023 149.000 150.000 143.500 145.500 145.500 26,924,963
Jul 31, 2023 149.300 150.000 145.400 146.300 146.300 48,528,755
Jul 28, 2023 134.200 143.000 133.900 142.400 142.400 40,948,029
Jul 27, 2023 136.700 138.200 135.700 136.600 136.600 23,954,776
Jul 26, 2023 133.000 135.500 131.800 134.900 134.900 17,449,621
Jul 25, 2023 131.000 135.200 129.800 134.800 134.800 41,601,348
Jul 24, 2023 125.600 127.400 123.700 125.000 125.000 16,798,364
Jul 21, 2023 126.000 129.200 126.000 128.200 128.200 14,407,358
Jul 20, 2023 128.800 131.900 126.200 126.700 126.700 15,235,978
Jul 19, 2023 125.500 128.300 125.200 127.700 127.700 21,572,134
Jul 18, 2023 131.200 132.000 128.100 129.100 129.100 17,254,666
Jul 14, 2023 137.300 137.400 131.500 132.500 132.500 25,152,849
Jul 13, 2023 131.500 135.400 131.100 134.600 134.600 46,811,946
Jul 12, 2023 124.000 128.200 123.100 127.300 127.300 26,018,894
Jul 11, 2023 124.000 124.000 121.500 122.000 122.000 12,052,968
Jul 10, 2023 122.700 123.900 120.600 121.100 121.100 14,335,857
Jul 7, 2023 119.000 121.200 117.300 119.100 119.100 19,381,215
Jul 6, 2023 123.000 124.600 119.700 120.600 120.600 22,254,934
Jul 5, 2023 127.100 127.900 123.600 124.500 124.500 12,203,478
Jul 4, 2023 126.600 128.800 124.900 127.600 127.600 12,694,880
Jul 3, 2023 123.900 127.200 123.300 126.400 126.400 18,128,687
Jun 30, 2023 123.400 124.400 121.600 122.300 122.300 22,205,599
Jun 29, 2023 126.800 128.100 123.200 124.700 124.700 18,153,464
Jun 28, 2023 125.300 128.000 124.700 127.100 127.100 16,886,084
Jun 27, 2023 123.400 127.500 123.100 126.200 126.200 16,670,910
Jun 26, 2023 124.500 126.600 122.900 124.000 124.000 18,021,336
Jun 23, 2023 125.700 126.000 122.600 124.700 124.700 16,208,306
Jun 21, 2023 129.000 129.500 126.000 127.600 127.600 25,298,667
Jun 20, 2023 137.200 137.200 130.800 132.300 132.300 21,691,469
Jun 19, 2023 136.700 137.500 132.900 137.000 137.000 23,414,744
Jun 16, 2023 139.000 139.800 136.000 138.000 138.000 71,956,565
Jun 15, 2023 130.200 137.300 128.900 137.200 137.200 52,675,219
Jun 14, 2023 129.200 130.400 125.600 127.300 127.300 18,064,760
Jun 13, 2023 127.600 129.500 126.200 128.000 128.000 24,358,052
Jun 12, 2023 128.600 128.800 125.200 127.600 127.600 17,065,634
Jun 9, 2023 126.200 128.000 124.500 127.100 127.100 27,792,192
Jun 8, 2023 124.000 124.800 120.200 124.400 124.400 20,637,994
Jun 7, 2023 125.200 126.500 123.200 123.500 123.500 20,229,163
Jun 6, 2023 122.000 125.300 120.400 121.800 121.800 23,872,365
Jun 5, 2023 120.100 122.400 118.700 121.600 121.600 29,492,833
Jun 2, 2023 116.800 122.000 115.500 121.600 121.600 63,586,477
Jun 1, 2023 110.900 117.000 110.800 112.800 112.800 45,431,448
May 31, 2023 112.100 113.400 109.200 110.200 110.200 87,568,473
May 30, 2023 116.500 117.600 113.000 116.400 116.400 45,855,807
May 29, 2023 126.000 126.000 115.300 115.800 115.800 93,174,015
May 25, 2023 128.900 129.600 123.300 126.000 126.000 34,594,015
May 24, 2023 130.800 131.900 129.600 130.400 130.400 15,450,737
May 23, 2023 132.700 135.700 132.000 132.800 132.800 18,896,202
May 22, 2023 129.700 134.000 127.500 132.600 132.600 24,354,632
May 19, 2023 130.700 131.100 127.600 128.600 128.600 29,496,414
May 18, 2023 133.500 135.300 131.700 133.500 133.500 15,303,929
May 17, 2023 137.400 139.000 132.800 133.000 133.000 16,045,180
May 16, 2023 138.900 139.800 137.000 137.400 137.400 17,895,478
May 15, 2023 131.800 139.200 131.200 136.300 136.300 32,892,977
May 12, 2023 130.800 134.600 130.000 131.800 131.800 30,262,695
May 11, 2023 128.600 129.900 126.200 128.500 128.500 21,665,041
May 10, 2023 129.300 130.000 126.600 129.000 129.000 22,057,043
May 9, 2023 133.000 135.300 129.800 130.300 130.300 21,017,532
May 8, 2023 135.700 137.700 132.700 134.200 134.200 13,434,802
May 5, 2023 134.000 137.000 132.800 135.600 135.600 19,031,107
May 4, 2023 131.900 133.500 130.400 132.000 132.000 14,987,634
May 3, 2023 130.000 131.400 128.900 131.300 131.300 9,248,479
May 2, 2023 135.900 137.400 131.500 132.500 132.500 10,384,370

Related Tickers

9618.HK JD.com, Inc.
119.200
+1.27%
 
9988.HK Alibaba Group Holding Limited
74.600
-0.93%
 
PDD PDD Holdings Inc.
129.31
+2.80%
 
JD JD.com, Inc.
30.34
+6.12%
 
SE Sea Limited
62.86
+0.05%
 
DHER.DE Delivery Hero SE
25.86
-16.01%
 
BABA Alibaba Group Holding Limited
75.55
+0.59%
 
VIPS Vipshop Holdings Limited
15.73
-0.06%
 
CPNG Coupang, Inc.
22.91
-0.52%
 
MELI MercadoLibre, Inc.
1,406.00
+3.09%