Meituan

3690.HK · HKSE

Market closed83.65-3.55 (-4.07%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	83.25	83.45	83.20	83.45	83.45	100.40K
July 17, 2026	83.30	83.30	83.20	83.25	83.25	71.80K
July 17, 2026	83.30	83.35	83.25	83.30	83.30	214.00K
July 17, 2026	83.25	83.35	83.20	83.30	83.30	262.50K
July 17, 2026	83.25	83.25	83.20	83.25	83.25	65.40K
July 17, 2026	83.05	83.25	83.05	83.20	83.20	327.30K
July 17, 2026	82.95	83.10	82.95	83.10	83.10	368.30K
July 17, 2026	82.95	83.00	82.90	82.90	82.90	355.50K
July 17, 2026	82.95	82.95	82.90	82.95	82.95	97.70K
July 17, 2026	82.90	82.95	82.85	82.90	82.90	240.60K
July 17, 2026	82.95	83.00	82.90	82.90	82.90	150.30K
July 17, 2026	82.95	83.00	82.95	83.00	83.00	57.50K
July 17, 2026	82.95	83.00	82.95	83.00	83.00	96.90K
July 17, 2026	83.00	83.00	82.90	82.95	82.95	223.74K
July 17, 2026	83.15	83.15	83.00	83.00	83.00	110.30K
July 17, 2026	83.10	83.20	83.05	83.10	83.10	221.40K
July 17, 2026	83.15	83.15	83.10	83.15	83.15	102.50K
July 17, 2026	83.10	83.15	83.05	83.15	83.15	245.30K
July 17, 2026	83.10	83.10	83.05	83.10	83.10	88.00K
July 17, 2026	83.05	83.15	83.05	83.05	83.05	62.50K
July 17, 2026	83.20	83.30	83.10	83.10	83.10	456.18K
July 17, 2026	83.20	83.20	83.15	83.20	83.20	121.70K
July 17, 2026	83.20	83.20	83.15	83.20	83.20	85.60K
July 17, 2026	83.20	83.20	83.15	83.20	83.20	55.00K
July 17, 2026	83.20	83.20	83.15	83.15	83.15	56.40K
July 17, 2026	83.20	83.20	83.15	83.15	83.15	58.50K
July 17, 2026	83.20	83.20	83.15	83.20	83.20	52.10K
July 17, 2026	83.20	83.20	83.15	83.20	83.20	72.50K
July 17, 2026	83.10	83.20	83.05	83.20	83.20	65.63K
July 17, 2026	83.15	83.20	83.05	83.05	83.05	131.12K
July 17, 2026	83.00	83.15	83.00	83.15	83.15	126.30K
July 17, 2026	83.15	83.15	83.00	83.00	83.00	161.70K
July 17, 2026	83.20	83.20	83.10	83.10	83.10	100.70K
July 17, 2026	83.05	83.20	83.05	83.20	83.20	123.20K
July 17, 2026	83.05	83.10	83.05	83.05	83.05	40.20K
July 17, 2026	83.05	83.10	82.95	83.05	83.05	201.85K
July 17, 2026	83.00	83.10	82.95	83.05	83.05	160.20K
July 17, 2026	83.00	83.05	82.95	83.00	83.00	174.10K
July 17, 2026	83.25	83.25	83.00	83.00	83.00	298.50K
July 17, 2026	83.30	83.35	83.25	83.30	83.30	66.82K
July 17, 2026	83.45	83.45	83.30	83.30	83.30	182.10K
July 17, 2026	83.40	83.45	83.40	83.45	83.45	34.60K
July 17, 2026	83.45	83.45	83.40	83.45	83.45	65.10K
July 17, 2026	83.45	83.45	83.40	83.40	83.40	36.60K
July 17, 2026	83.45	83.45	83.40	83.45	83.45	25.93K
July 17, 2026	83.45	83.45	83.40	83.45	83.45	15.91K
July 17, 2026	83.45	83.50	83.40	83.45	83.45	76.09K
July 17, 2026	83.30	83.45	83.25	83.45	83.45	253.60K
July 17, 2026	83.25	83.30	83.25	83.25	83.25	25.50K
July 17, 2026	83.25	83.30	83.25	83.30	83.30	46.68K
July 17, 2026	83.25	83.30	83.25	83.25	83.25	38.30K
July 17, 2026	83.25	83.30	83.25	83.25	83.25	42.30K
July 17, 2026	83.40	83.40	83.25	83.25	83.25	136.30K
July 17, 2026	83.35	83.40	83.30	83.35	83.35	33.80K
July 17, 2026	83.35	83.40	83.30	83.35	83.35	269.50K
July 17, 2026	83.40	83.45	83.35	83.35	83.35	184.41K
July 17, 2026	83.45	83.45	83.40	83.45	83.45	92.40K
July 17, 2026	83.40	83.45	83.40	83.45	83.45	14.80K
July 17, 2026	83.40	83.50	83.40	83.40	83.40	145.10K
July 17, 2026	83.40	83.45	83.30	83.40	83.40	156.70K
July 17, 2026	83.40	83.45	83.35	83.35	83.35	51.80K
July 17, 2026	83.30	83.40	83.25	83.40	83.40	147.20K
July 17, 2026	83.25	83.30	83.25	83.25	83.25	14.00K
July 17, 2026	83.25	83.30	83.25	83.25	83.25	32.48K
July 17, 2026	83.25	83.30	83.25	83.30	83.30	30.30K
July 17, 2026	83.25	83.35	83.20	83.20	83.20	236.30K
July 17, 2026	83.20	83.30	83.20	83.30	83.30	67.30K
July 17, 2026	83.20	83.25	83.20	83.20	83.20	34.62K
July 17, 2026	83.40	83.40	83.25	83.25	83.25	91.48K
July 17, 2026	83.25	83.40	83.25	83.35	83.35	144.30K
July 17, 2026	83.25	83.30	83.25	83.30	83.30	48.30K
July 17, 2026	83.35	83.40	83.25	83.25	83.25	81.10K
July 17, 2026	83.35	83.40	83.35	83.35	83.35	15.30K
July 17, 2026	83.50	83.50	83.35	83.35	83.35	41.60K
July 17, 2026	83.25	83.50	83.25	83.45	83.45	284.50K
July 17, 2026	83.30	83.35	83.25	83.25	83.25	46.76K
July 17, 2026	83.45	83.45	83.30	83.30	83.30	78.68K
July 17, 2026	83.60	83.60	83.45	83.45	83.45	103.70K
July 17, 2026	83.65	83.70	83.60	83.60	83.60	65.40K
July 17, 2026	83.70	83.70	83.65	83.65	83.65	24.70K
July 17, 2026	83.60	83.70	83.55	83.70	83.70	59.60K
July 17, 2026	83.80	83.80	83.55	83.55	83.55	120.60K
July 17, 2026	83.70	83.85	83.60	83.80	83.80	175.40K
July 17, 2026	83.60	83.70	83.55	83.70	83.70	207.20K
July 17, 2026	83.65	83.65	83.55	83.55	83.55	51.50K
July 17, 2026	83.55	83.65	83.55	83.60	83.60	74.51K
July 17, 2026	83.60	83.60	83.55	83.60	83.60	82.52K
July 17, 2026	83.60	83.65	83.55	83.60	83.60	23.00K
July 17, 2026	83.60	83.75	83.55	83.65	83.65	336.40K
July 17, 2026	83.60	83.60	83.55	83.55	83.55	30.31K
July 17, 2026	83.60	83.60	83.55	83.55	83.55	28.20K
July 17, 2026	83.60	83.65	83.55	83.60	83.60	97.60K
July 17, 2026	83.65	83.65	83.60	83.60	83.60	13.80K
July 17, 2026	83.65	83.65	83.60	83.65	83.65	22.40K
July 17, 2026	83.55	83.65	83.55	83.65	83.65	137.40K
July 17, 2026	83.55	83.60	83.55	83.60	83.60	63.70K
July 17, 2026	83.50	83.60	83.50	83.55	83.55	214.16K
July 17, 2026	83.50	83.50	83.35	83.45	83.45	159.66K
July 17, 2026	83.60	83.60	83.45	83.45	83.45	127.20K
July 17, 2026	83.45	83.60	83.45	83.60	83.60	171.60K
July 17, 2026	83.50	83.50	83.45	83.50	83.50	16.20K
July 17, 2026	83.45	83.50	83.45	83.50	83.50	104.60K
July 17, 2026	83.55	83.60	83.45	83.50	83.50	70.00K
July 17, 2026	83.50	83.60	83.40	83.60	83.60	108.50K
July 17, 2026	83.25	83.55	83.20	83.50	83.50	274.10K
July 17, 2026	83.30	83.30	83.20	83.25	83.25	85.20K
July 17, 2026	83.40	83.40	83.25	83.25	83.25	95.76K
July 17, 2026	83.15	83.50	83.10	83.40	83.40	403.00K
July 17, 2026	83.15	83.15	83.05	83.10	83.10	74.30K
July 17, 2026	83.15	83.15	83.05	83.15	83.15	112.50K
July 17, 2026	83.10	83.15	83.05	83.15	83.15	46.91K
July 17, 2026	83.10	83.15	83.00	83.10	83.10	109.35K
July 17, 2026	83.00	83.10	82.90	83.05	83.05	123.60K
July 17, 2026	82.95	83.05	82.90	83.00	83.00	310.41K
July 17, 2026	82.75	83.00	82.75	83.00	83.00	143.51K
July 17, 2026	82.80	82.85	82.75	82.75	82.75	151.80K
July 17, 2026	83.00	83.00	82.80	82.80	82.80	209.20K
July 17, 2026	82.70	83.00	82.70	83.00	83.00	381.80K
July 17, 2026	82.80	82.90	82.70	82.70	82.70	122.90K
July 17, 2026	82.75	82.95	82.70	82.85	82.85	316.82K
July 17, 2026	82.70	82.75	82.65	82.75	82.75	146.35K
July 17, 2026	82.60	82.70	82.55	82.70	82.70	234.10K
July 17, 2026	82.50	82.55	82.50	82.55	82.55	110.50K
July 17, 2026	82.45	82.55	82.45	82.55	82.55	52.90K
July 17, 2026	82.50	82.60	82.35	82.45	82.45	332.01K
July 17, 2026	82.20	82.45	82.20	82.45	82.45	90.10K
July 17, 2026	82.25	82.30	82.15	82.25	82.25	46.34K
July 17, 2026	82.05	82.25	82.00	82.25	82.25	115.90K
July 17, 2026	82.10	82.20	82.05	82.10	82.10	104.70K
July 17, 2026	82.10	82.25	82.10	82.10	82.10	166.30K
July 17, 2026	82.20	82.20	82.10	82.10	82.10	32.10K
July 17, 2026	82.00	82.20	82.00	82.20	82.20	89.50K
July 17, 2026	82.10	82.15	81.95	82.00	82.00	323.30K
July 17, 2026	82.05	82.10	81.95	82.00	82.00	383.04K
July 17, 2026	82.05	82.15	82.00	82.00	82.00	106.60K
July 17, 2026	82.00	82.05	81.95	82.05	82.05	178.30K
July 17, 2026	82.10	82.10	81.95	82.00	82.00	98.80K
July 17, 2026	81.95	82.05	81.90	82.05	82.05	68.51K
July 17, 2026	81.95	82.10	81.90	81.95	81.95	115.20K
July 17, 2026	82.00	82.05	81.85	81.95	81.95	408.40K
July 17, 2026	81.90	81.95	81.90	81.95	81.95	113.40K
July 17, 2026	81.95	81.95	81.85	81.90	81.90	152.40K
July 17, 2026	82.05	82.05	81.90	81.90	81.90	199.10K
July 17, 2026	82.05	82.05	82.00	82.00	82.00	55.70K
July 17, 2026	82.00	82.10	82.00	82.05	82.05	132.50K
July 17, 2026	82.10	82.10	82.00	82.00	82.00	124.00K
July 17, 2026	82.10	82.15	82.00	82.10	82.10	216.60K
July 17, 2026	82.15	82.20	82.10	82.10	82.10	38.60K
July 17, 2026	82.15	82.25	82.10	82.15	82.15	157.70K
July 17, 2026	82.10	82.20	82.10	82.15	82.15	105.00K
July 17, 2026	82.00	82.15	82.00	82.10	82.10	116.20K
July 17, 2026	82.00	82.15	82.00	82.05	82.05	162.10K
July 17, 2026	82.05	82.05	82.00	82.00	82.00	87.70K
July 17, 2026	82.10	82.20	82.00	82.00	82.00	189.80K
July 17, 2026	82.05	82.15	82.05	82.10	82.10	96.40K
July 17, 2026	82.05	82.15	82.00	82.05	82.05	126.80K
July 17, 2026	82.05	82.15	82.05	82.05	82.05	80.30K
July 17, 2026	82.30	82.30	82.00	82.05	82.05	380.80K
July 17, 2026	82.25	82.30	82.20	82.25	82.25	138.30K
July 17, 2026	82.10	82.30	82.05	82.25	82.25	139.20K
July 17, 2026	82.20	82.25	82.10	82.15	82.15	222.60K
July 17, 2026	82.20	82.35	82.15	82.20	82.20	97.40K
July 17, 2026	82.30	82.35	82.15	82.20	82.20	117.80K
July 17, 2026	82.35	82.40	82.20	82.30	82.30	243.30K
July 17, 2026	82.40	82.40	82.30	82.30	82.30	55.80K
July 17, 2026	82.30	82.40	82.25	82.35	82.35	125.30K
July 17, 2026	82.25	82.30	82.15	82.25	82.25	82.10K
July 17, 2026	82.20	82.30	82.10	82.20	82.20	89.30K
July 17, 2026	82.45	82.45	82.20	82.20	82.20	206.70K
July 17, 2026	82.30	82.55	82.30	82.40	82.40	147.50K
July 17, 2026	82.20	82.35	82.20	82.30	82.30	109.10K
July 17, 2026	82.25	82.30	82.15	82.20	82.20	49.50K
July 17, 2026	82.25	82.35	82.20	82.20	82.20	132.80K
July 17, 2026	82.05	82.25	82.00	82.15	82.15	149.30K
July 17, 2026	82.20	82.30	82.00	82.05	82.05	50.10K
July 17, 2026	81.95	82.25	81.95	82.20	82.20	87.10K
July 17, 2026	81.90	82.10	81.85	81.90	81.90	380.50K
July 17, 2026	81.90	82.15	81.80	81.90	81.90	213.00K
July 17, 2026	81.80	81.95	81.80	81.80	81.80	99.21K
July 17, 2026	81.95	82.00	81.60	81.80	81.80	529.40K
July 17, 2026	81.95	82.00	81.90	81.90	81.90	72.80K
July 17, 2026	81.95	82.05	81.90	82.00	82.00	152.10K
July 17, 2026	82.00	82.05	81.90	81.95	81.95	74.30K
July 17, 2026	82.05	82.10	81.95	82.00	82.00	76.90K
July 17, 2026	82.05	82.15	81.95	82.00	82.00	151.50K
July 17, 2026	82.05	82.20	82.00	82.10	82.10	163.80K
July 17, 2026	82.10	82.10	82.00	82.10	82.10	38.30K
July 17, 2026	82.05	82.15	82.00	82.10	82.10	110.50K
July 17, 2026	82.15	82.15	82.00	82.05	82.05	104.60K
July 17, 2026	82.15	82.15	82.10	82.10	82.10	62.00K
July 17, 2026	82.15	82.15	82.10	82.10	82.10	64.30K
July 17, 2026	82.10	82.15	82.05	82.10	82.10	38.61K
July 17, 2026	82.15	82.20	82.05	82.10	82.10	134.40K
July 17, 2026	82.15	82.20	82.05	82.10	82.10	46.70K
July 17, 2026	82.25	82.30	82.10	82.15	82.15	84.50K
July 17, 2026	82.40	82.40	82.25	82.25	82.25	129.90K
July 17, 2026	82.40	82.45	82.35	82.35	82.35	140.60K
July 17, 2026	82.25	82.40	82.25	82.35	82.35	132.40K
July 17, 2026	82.15	82.35	82.15	82.30	82.30	175.60K
July 17, 2026	82.15	82.25	82.10	82.15	82.15	88.90K
July 17, 2026	82.05	82.20	82.05	82.15	82.15	69.90K
July 17, 2026	82.05	82.10	82.00	82.05	82.05	31.30K
July 17, 2026	82.15	82.20	82.10	82.10	82.10	64.00K
July 17, 2026	82.20	82.25	82.10	82.15	82.15	132.30K
July 17, 2026	82.15	82.25	82.05	82.15	82.15	179.90K
July 17, 2026	82.10	82.25	82.10	82.15	82.15	88.60K
July 17, 2026	82.10	82.20	82.05	82.05	82.05	66.83K
July 17, 2026	82.15	82.25	82.05	82.05	82.05	90.25K
July 17, 2026	82.25	82.25	82.10	82.15	82.15	41.80K
July 17, 2026	82.10	82.25	82.10	82.20	82.20	206.00K
July 17, 2026	82.15	82.15	81.95	82.10	82.10	154.00K
July 17, 2026	82.05	82.20	81.95	82.15	82.15	389.50K
July 17, 2026	82.00	82.10	81.95	82.05	82.05	34.80K
July 17, 2026	81.95	82.10	81.95	82.00	82.00	161.60K
July 17, 2026	82.00	82.00	81.80	81.95	81.95	520.00K
July 17, 2026	82.10	82.15	82.00	82.00	82.00	153.20K
July 17, 2026	82.25	82.30	82.10	82.10	82.10	108.55K
July 17, 2026	82.40	82.50	82.25	82.25	82.25	97.90K
July 17, 2026	82.30	82.40	82.25	82.40	82.40	74.60K
July 17, 2026	82.20	82.40	82.20	82.25	82.25	62.30K
July 17, 2026	82.30	82.35	82.20	82.20	82.20	68.00K
July 17, 2026	82.25	82.45	82.25	82.30	82.30	113.71K
July 17, 2026	82.20	82.35	82.20	82.25	82.25	98.95K
July 17, 2026	82.15	82.30	82.15	82.20	82.20	60.90K
July 17, 2026	82.10	82.30	82.00	82.15	82.15	271.70K
July 17, 2026	82.35	82.45	82.05	82.05	82.05	316.15K
July 17, 2026	82.50	82.55	82.30	82.45	82.45	220.10K
July 17, 2026	82.50	82.55	82.35	82.50	82.50	464.40K
July 17, 2026	82.55	82.65	82.50	82.50	82.50	62.50K
July 17, 2026	82.50	82.60	82.40	82.60	82.60	205.10K
July 17, 2026	82.50	82.55	82.45	82.50	82.50	165.00K
July 17, 2026	82.50	82.60	82.45	82.45	82.45	52.80K
July 17, 2026	82.80	82.80	82.45	82.50	82.50	257.40K
July 17, 2026	82.95	82.95	82.65	82.70	82.70	398.50K
July 17, 2026	82.70	82.95	82.65	82.85	82.85	446.80K
July 17, 2026	82.40	82.80	82.40	82.70	82.70	292.70K
July 17, 2026	82.40	82.50	82.35	82.40	82.40	170.80K
July 17, 2026	82.30	82.55	82.30	82.40	82.40	206.20K
July 17, 2026	82.35	82.45	82.25	82.25	82.25	221.15K
July 17, 2026	82.40	82.50	82.30	82.40	82.40	163.30K
July 17, 2026	82.25	82.55	82.25	82.35	82.35	762.90K
July 17, 2026	82.20	82.40	82.20	82.25	82.25	123.90K
July 17, 2026	82.05	82.30	82.00	82.20	82.20	290.13K
July 17, 2026	82.05	82.15	82.00	82.05	82.05	168.60K
July 17, 2026	82.10	82.15	82.00	82.05	82.05	107.80K
July 17, 2026	82.15	82.25	82.05	82.15	82.15	167.00K
July 17, 2026	82.05	82.25	82.00	82.15	82.15	243.70K
July 17, 2026	82.10	82.20	82.00	82.05	82.05	253.50K
July 17, 2026	82.15	82.20	82.00	82.00	82.00	291.40K
July 17, 2026	82.10	82.25	82.05	82.15	82.15	278.79K
July 17, 2026	82.20	82.35	82.05	82.10	82.10	416.60K
July 17, 2026	82.55	82.55	82.20	82.20	82.20	203.50K
July 17, 2026	82.45	82.75	82.45	82.55	82.55	178.71K
July 17, 2026	82.45	82.60	82.25	82.45	82.45	379.20K
July 17, 2026	82.45	82.60	82.30	82.40	82.40	331.00K
July 17, 2026	82.55	82.60	82.30	82.40	82.40	259.60K
July 17, 2026	82.40	82.60	82.35	82.55	82.55	103.60K
July 17, 2026	82.55	82.75	82.35	82.40	82.40	281.71K
July 17, 2026	82.70	82.75	82.50	82.50	82.50	485.10K
July 17, 2026	82.45	82.75	82.35	82.70	82.70	272.10K
July 17, 2026	82.50	82.60	82.25	82.45	82.45	317.40K
July 17, 2026	82.35	82.75	82.20	82.55	82.55	416.00K
July 17, 2026	82.40	82.50	82.10	82.35	82.35	625.10K
July 17, 2026	82.45	82.55	82.35	82.40	82.40	247.60K
July 17, 2026	82.60	82.65	82.40	82.45	82.45	155.00K
July 17, 2026	82.70	82.80	82.45	82.55	82.55	433.20K
July 17, 2026	82.65	82.90	82.40	82.70	82.70	—
July 17, 2026	82.55	82.80	82.55	82.65	82.65	237.03K
July 17, 2026	82.45	82.80	82.40	82.65	82.65	349.32K
July 17, 2026	82.55	82.60	82.30	82.45	82.45	529.50K
July 17, 2026	82.70	82.80	82.50	82.55	82.55	266.70K
July 17, 2026	82.70	82.80	82.65	82.70	82.70	175.10K
July 17, 2026	82.65	82.80	82.55	82.70	82.70	272.10K
July 17, 2026	82.95	83.05	82.60	82.65	82.65	343.40K
July 17, 2026	82.75	83.05	82.65	82.95	82.95	415.20K
July 17, 2026	82.90	83.10	82.75	82.75	82.75	—
July 17, 2026	82.95	83.05	82.80	82.95	82.95	508.50K
July 17, 2026	83.05	83.20	82.85	83.00	83.00	—
July 17, 2026	83.10	83.15	83.00	83.00	83.00	230.12K
July 17, 2026	83.00	83.35	82.95	83.05	83.05	—
July 17, 2026	83.30	83.40	82.95	83.00	83.00	—
July 17, 2026	83.55	83.60	83.25	83.30	83.30	404.60K
July 17, 2026	83.50	83.70	83.45	83.55	83.55	389.40K
July 17, 2026	83.50	83.75	83.40	83.45	83.45	—
July 17, 2026	83.55	83.75	83.45	83.45	83.45	—
July 17, 2026	84.00	84.05	83.40	83.55	83.55	—
July 17, 2026	83.95	84.05	83.90	84.00	84.00	125.40K
July 17, 2026	84.20	84.25	83.90	83.95	83.95	417.50K
July 17, 2026	84.05	84.25	84.05	84.20	84.20	127.80K
July 17, 2026	83.95	84.10	83.95	84.05	84.05	289.90K
July 17, 2026	83.95	84.25	83.85	83.95	83.95	483.40K
July 17, 2026	83.90	84.00	83.80	83.95	83.95	311.40K
July 17, 2026	83.85	83.95	83.80	83.85	83.85	118.10K
July 17, 2026	84.10	84.15	83.80	83.85	83.85	408.70K
July 17, 2026	84.10	84.20	84.05	84.10	84.10	251.91K
July 17, 2026	84.10	84.15	83.90	84.10	84.10	—
July 17, 2026	84.25	84.35	84.10	84.15	84.15	129.50K
July 17, 2026	84.30	84.40	84.15	84.25	84.25	192.90K
July 17, 2026	84.20	84.35	84.10	84.30	84.30	279.20K
July 17, 2026	84.35	84.40	84.20	84.20	84.20	371.40K