tiprankstipranks
Trending News
More News >
Meituan (HK:3690)
:3690
Hong Kong Market

Meituan (3690) Historical Prices

Compare
193 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 09, 2025
145.00
149.80
144.70
148.40
148.40
+4.73%
59,982,754
1.16
Jun 06, 2025
145.70
146.30
141.00
141.70
141.70
-1.87%
41,913,441
0.81
Jun 05, 2025
141.40
147.60
141.40
144.40
144.40
+2.63%
56,000,953
1.09
Jun 04, 2025
134.70
142.80
134.70
140.70
140.70
+3.00%
60,551,719
1.18
Jun 03, 2025
135.70
138.10
134.80
136.60
136.60
+0.66%
31,827,480
0.61
Jun 02, 2025
136.30
136.40
131.10
135.70
135.70
-1.67%
29,861,369
0.56
May 30, 2025
137.40
140.10
135.80
138.00
138.00
-1.50%
67,729,320
1.28
May 29, 2025
131.00
140.90
129.90
140.10
140.10
+6.62%
110,427,695
2.12
May 28, 2025
131.00
132.00
129.60
131.40
131.40
-0.53%
44,849,648
0.85
May 27, 2025
123.00
132.40
122.30
132.10
132.10
+2.09%
92,728,250
1.76
May 26, 2025
136.20
136.50
128.20
129.40
129.40
-5.48%
95,490,172
1.84
May 23, 2025
136.00
139.50
136.00
136.90
136.90
+0.66%
37,290,449
0.71
May 22, 2025
136.50
138.40
135.10
136.00
136.00
-0.95%
30,893,770
0.58
May 21, 2025
136.40
138.60
135.20
137.30
137.30
+0.66%
32,045,971
0.59
May 20, 2025
132.90
137.40
132.90
136.40
136.40
+1.49%
35,438,230
0.65
May 19, 2025
129.10
136.20
127.80
134.40
134.40
+2.28%
52,631,520
0.94
May 16, 2025
132.60
134.10
130.30
131.40
131.40
-2.95%
60,689,121
1.09
May 15, 2025
138.00
138.40
134.80
135.40
135.40
-2.87%
44,033,738
0.79
May 14, 2025
139.40
141.60
137.70
139.40
139.40
+1.46%
47,614,719
0.85
May 13, 2025
144.40
144.40
137.00
137.40
137.40
-4.91%
54,387,262
0.97
May 12, 2025
145.00
145.90
139.00
144.50
144.50
+2.48%
66,601,656
1.20
May 09, 2025
143.00
143.30
139.20
141.00
141.00
-0.28%
26,978,061
0.48
May 08, 2025
139.00
144.30
138.70
141.40
141.40
+1.73%
39,204,512
0.70
May 07, 2025
144.00
145.00
138.50
139.00
139.00
+0.36%
58,771,680
1.06
May 06, 2025
133.20
141.00
131.20
138.50
138.50
+4.53%
87,006,641
1.60
May 02, 2025
129.60
133.10
128.80
132.50
132.50
+1.69%
28,920,211
0.53
Apr 30, 2025
132.10
134.60
128.30
130.30
130.30
-1.36%
47,460,141
0.87
Apr 29, 2025
129.50
134.80
128.20
132.10
132.10
+2.88%
55,426,566
1.02
Apr 28, 2025
127.60
129.80
125.00
128.40
128.40
+0.63%
55,141,219
1.02
Apr 25, 2025
125.60
130.70
125.60
127.60
127.60
+0.47%
56,566,102
1.05
Apr 24, 2025
132.00
132.60
125.80
127.00
127.00
-5.15%
75,864,031
1.43
Apr 23, 2025
133.00
134.70
130.70
133.90
133.90
+2.84%
54,953,594
1.04
Apr 22, 2025
131.10
131.50
125.60
130.20
130.20
-4.62%
110,254,400
2.14
Apr 17, 2025
133.20
136.50
129.60
136.50
136.50
+1.19%
56,895,770
1.10
Apr 16, 2025
143.10
144.50
133.50
134.90
134.90
-8.11%
78,561,758
1.54
Apr 15, 2025
146.50
147.30
143.90
146.80
146.80
+0.62%
24,286,789
0.48
Apr 14, 2025
146.60
147.10
143.10
145.90
145.90
+1.67%
33,857,820
0.67
Apr 11, 2025
144.90
146.20
141.00
143.50
143.50
-1.31%
51,245,688
1.01
Apr 10, 2025
148.30
152.30
144.00
145.40
145.40
-0.68%
72,400,258
1.45
Apr 09, 2025
135.00
149.40
133.30
146.40
146.40
+4.13%
70,467,852
1.43
Apr 08, 2025
135.80
144.50
135.80
140.60
140.60
+4.69%
80,514,578
1.66
Apr 07, 2025
145.10
148.90
132.70
134.30
134.30
-14.95%
98,058,867
2.07
Apr 03, 2025
152.40
160.80
152.40
157.90
157.90
+0.06%
32,917,191
0.70
Apr 02, 2025
157.00
160.30
155.50
157.80
157.80
-0.06%
18,784,939
0.40
Apr 01, 2025
157.70
160.30
156.90
157.90
157.90
+1.35%
22,898,801
0.49
Mar 31, 2025
156.20
160.10
154.10
155.80
155.80
-2.69%
35,770,129
0.76
Mar 28, 2025
163.10
165.50
159.00
160.10
160.10
-1.66%
23,655,789
0.50
Mar 27, 2025
162.20
165.80
159.60
162.80
162.80
+1.81%
25,666,760
0.55
Mar 26, 2025
159.00
161.20
156.70
159.90
159.90
+0.88%
26,504,410
0.56
Mar 25, 2025
162.90
163.00
158.10
158.50
158.50
-4.35%
43,845,500
0.94
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis