Meituan Class B 3690
HKEX · Hong Kong SAR China · Technology Services
HKD 71.70+1.25 (+1.77%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 71.70 | +1.77% | HKD 70.00 | HKD 72.25 | HKD 69.90 | 31.98M |
| 2026-09-29 | HKD 70.45 | -2.02% | HKD 71.90 | HKD 72.05 | HKD 70.00 | 33.62M |
| 2026-09-28 | HKD 71.90 | +0.35% | HKD 71.65 | HKD 72.95 | HKD 71.20 | 16.88M |
| 2026-09-25 | HKD 71.65 | -0.83% | HKD 71.55 | HKD 71.75 | HKD 70.10 | 17.49M |
| 2026-09-24 | HKD 72.25 | -0.82% | HKD 72.40 | HKD 72.85 | HKD 71.80 | 17.53M |
| 2026-09-23 | HKD 72.85 | -0.48% | HKD 72.95 | HKD 74.30 | HKD 72.50 | 15.82M |
| 2026-09-22 | HKD 73.20 | -1.08% | HKD 74.00 | HKD 74.80 | HKD 72.90 | 22.98M |
| 2026-09-21 | HKD 74.00 | +1.09% | HKD 72.80 | HKD 74.25 | HKD 72.50 | 18.57M |
| 2026-09-18 | HKD 73.20 | +0.41% | HKD 72.90 | HKD 74.05 | HKD 72.65 | 34.13M |
| 2026-09-17 | HKD 72.90 | -2.08% | HKD 73.05 | HKD 73.70 | HKD 72.15 | 27.35M |
| 2026-09-16 | HKD 74.45 | -0.40% | HKD 74.75 | HKD 75.60 | HKD 73.55 | 16.75M |
| 2026-09-15 | HKD 74.75 | -0.40% | HKD 76.00 | HKD 76.30 | HKD 74.70 | 14.85M |
| 2026-09-14 | HKD 75.05 | -0.07% | HKD 74.15 | HKD 75.30 | HKD 73.75 | 17.25M |
| 2026-09-11 | HKD 75.10 | +0.47% | HKD 74.00 | HKD 75.60 | HKD 73.40 | 25.98M |
| 2026-09-10 | HKD 74.75 | -3.92% | HKD 76.25 | HKD 76.70 | HKD 74.40 | 47.47M |
| 2026-09-09 | HKD 77.80 | -3.47% | HKD 80.20 | HKD 80.20 | HKD 77.10 | 31.84M |
| 2026-09-08 | HKD 80.60 | +0.69% | HKD 79.40 | HKD 82.40 | HKD 79.35 | 22.05M |
| 2026-09-07 | HKD 80.05 | -2.08% | HKD 81.50 | HKD 81.50 | HKD 79.75 | 21.97M |
| 2026-09-04 | HKD 81.75 | +5.28% | HKD 78.70 | HKD 81.80 | HKD 78.55 | 55.91M |
| 2026-09-03 | HKD 77.65 | -1.40% | HKD 78.70 | HKD 79.50 | HKD 77.50 | 31.03M |
| 2026-09-02 | HKD 78.75 | +2.74% | HKD 75.95 | HKD 78.90 | HKD 74.45 | 51.24M |
| 2026-09-01 | HKD 76.65 | -2.85% | HKD 78.30 | HKD 79.45 | HKD 76.05 | 52.92M |
| 2026-08-31 | HKD 78.90 | +1.81% | HKD 79.45 | HKD 80.30 | HKD 76.35 | 92.01M |
| 2026-08-28 | HKD 77.50 | 0.00% | HKD 76.55 | HKD 78.40 | HKD 76.20 | 33.41M |
| 2026-08-27 | HKD 77.50 | -0.70% | HKD 78.50 | HKD 78.50 | HKD 76.90 | 27.63M |
| 2026-08-26 | HKD 78.05 | +1.10% | HKD 78.20 | HKD 79.45 | HKD 77.75 | 30.47M |
| 2026-08-25 | HKD 77.20 | -6.65% | HKD 82.90 | HKD 83.20 | HKD 77.10 | 91.02M |
| 2026-08-24 | HKD 82.70 | -2.71% | HKD 82.90 | HKD 83.85 | HKD 81.80 | 46.00M |
| 2026-08-21 | HKD 85.00 | -0.99% | HKD 85.70 | HKD 85.90 | HKD 83.30 | 42.94M |
| 2026-08-20 | HKD 85.85 | -1.38% | HKD 88.80 | HKD 89.40 | HKD 85.80 | 28.60M |
| 2026-08-19 | HKD 87.05 | +1.75% | HKD 85.60 | HKD 88.20 | HKD 85.50 | 36.76M |
| 2026-08-18 | HKD 85.55 | -2.40% | HKD 86.40 | HKD 87.50 | HKD 84.05 | 52.93M |
| 2026-08-17 | HKD 87.65 | +0.52% | HKD 87.20 | HKD 88.75 | HKD 87.15 | 26.92M |
| 2026-08-14 | HKD 87.20 | -4.44% | HKD 90.00 | HKD 90.15 | HKD 85.70 | 75.33M |
| 2026-08-13 | HKD 91.25 | -0.44% | HKD 90.60 | HKD 92.20 | HKD 90.50 | 21.50M |
| 2026-08-12 | HKD 91.65 | -1.50% | HKD 92.30 | HKD 92.30 | HKD 89.80 | 33.44M |
| 2026-08-11 | HKD 93.05 | -0.91% | HKD 94.00 | HKD 96.45 | HKD 93.00 | 33.41M |
| 2026-08-10 | HKD 93.90 | +1.84% | HKD 92.20 | HKD 93.95 | HKD 90.70 | 25.20M |
| 2026-08-07 | HKD 92.20 | 0.00% | HKD 92.25 | HKD 93.20 | HKD 90.85 | 28.42M |
| 2026-08-06 | HKD 92.20 | -0.91% | HKD 92.95 | HKD 93.90 | HKD 91.40 | 25.55M |
| 2026-08-05 | HKD 93.05 | +0.38% | HKD 91.65 | HKD 93.65 | HKD 91.10 | 39.99M |
| 2026-08-04 | HKD 92.70 | -0.80% | HKD 92.95 | HKD 94.70 | HKD 91.30 | 45.14M |
| 2026-08-03 | HKD 93.45 | +1.03% | HKD 93.00 | HKD 94.15 | HKD 91.60 | 39.11M |
| 2026-07-31 | HKD 92.50 | -0.16% | HKD 90.00 | HKD 93.60 | HKD 88.70 | 50.46M |
| 2026-07-30 | HKD 92.65 | +0.38% | HKD 94.20 | HKD 94.50 | HKD 91.05 | 50.35M |
| 2026-07-29 | HKD 92.30 | +2.21% | HKD 91.45 | HKD 94.00 | HKD 90.90 | 81.34M |
| 2026-07-28 | HKD 90.30 | +1.12% | HKD 90.80 | HKD 92.20 | HKD 89.35 | 63.69M |
| 2026-07-27 | HKD 89.30 | +3.00% | HKD 87.25 | HKD 91.95 | HKD 86.75 | 65.38M |
| 2026-07-24 | HKD 86.70 | -0.69% | HKD 85.15 | HKD 87.35 | HKD 84.90 | 32.83M |
| 2026-07-23 | HKD 87.30 | +4.36% | HKD 83.80 | HKD 88.80 | HKD 82.60 | 63.25M |
| 2026-07-22 | HKD 83.65 | -1.82% | HKD 83.50 | HKD 84.15 | HKD 81.85 | 40.53M |
| 2026-07-21 | HKD 85.20 | -1.27% | HKD 84.90 | HKD 86.70 | HKD 84.50 | 33.37M |
| 2026-07-20 | HKD 86.30 | +3.17% | HKD 85.70 | HKD 87.65 | HKD 84.35 | 63.81M |
| 2026-07-17 | HKD 83.65 | -4.07% | HKD 87.20 | HKD 87.75 | HKD 81.60 | 79.21M |
| 2026-07-16 | HKD 87.20 | +4.56% | HKD 84.45 | HKD 88.95 | HKD 84.30 | 100.39M |
| 2026-07-15 | HKD 83.40 | +5.30% | HKD 78.95 | HKD 84.45 | HKD 77.00 | 88.09M |
| 2026-07-14 | HKD 79.20 | +1.60% | HKD 77.90 | HKD 79.90 | HKD 76.65 | 49.97M |
| 2026-07-13 | HKD 77.95 | -0.95% | HKD 78.05 | HKD 80.00 | HKD 76.65 | 40.17M |
| 2026-07-10 | HKD 78.70 | +0.25% | HKD 78.50 | HKD 79.85 | HKD 76.50 | 38.06M |
| 2026-07-09 | HKD 78.50 | -2.97% | HKD 80.75 | HKD 81.70 | HKD 78.20 | 55.81M |
| 2026-07-08 | HKD 80.90 | +3.25% | HKD 77.85 | HKD 81.25 | HKD 77.85 | 72.74M |
| 2026-07-07 | HKD 78.35 | +4.54% | HKD 75.45 | HKD 81.65 | HKD 75.10 | 117.14M |
| 2026-07-06 | HKD 74.95 | +4.68% | HKD 71.50 | HKD 74.95 | HKD 70.20 | 50.53M |
| 2026-07-03 | HKD 71.60 | +1.06% | HKD 71.35 | HKD 72.65 | HKD 70.40 | 33.74M |
| 2026-07-02 | HKD 70.85 | +3.43% | HKD 69.85 | HKD 73.65 | HKD 69.45 | 68.12M |
| 2026-06-30 | HKD 68.50 | +1.26% | HKD 68.50 | HKD 69.45 | HKD 67.20 | 65.13M |
| 2026-06-29 | HKD 67.65 | +5.29% | HKD 66.50 | HKD 69.45 | HKD 66.15 | 79.47M |
| 2026-06-26 | HKD 64.25 | -2.80% | HKD 65.75 | HKD 68.35 | HKD 63.65 | 84.45M |
| 2026-06-25 | HKD 66.10 | -2.44% | HKD 67.35 | HKD 67.35 | HKD 64.75 | 63.25M |
| 2026-06-24 | HKD 67.75 | -2.66% | HKD 69.30 | HKD 70.00 | HKD 67.20 | 53.08M |
| 2026-06-23 | HKD 69.60 | -3.33% | HKD 72.70 | HKD 72.70 | HKD 69.20 | 33.27M |
| 2026-06-22 | HKD 72.00 | +0.28% | HKD 72.20 | HKD 73.20 | HKD 69.50 | 57.15M |
| 2026-06-18 | HKD 71.80 | -3.49% | HKD 75.10 | HKD 76.25 | HKD 71.10 | 68.42M |
| 2026-06-17 | HKD 74.40 | -1.20% | HKD 75.00 | HKD 75.95 | HKD 73.80 | 22.51M |
| 2026-06-16 | HKD 75.30 | -3.77% | HKD 76.95 | HKD 77.55 | HKD 74.85 | 40.10M |
| 2026-06-15 | HKD 78.25 | +0.45% | HKD 79.50 | HKD 79.65 | HKD 77.10 | 24.42M |
| 2026-06-12 | HKD 77.90 | -0.26% | HKD 78.10 | HKD 78.40 | HKD 75.70 | 47.41M |
| 2026-06-11 | HKD 78.10 | -1.14% | HKD 78.80 | HKD 80.10 | HKD 77.10 | 34.92M |
| 2026-06-10 | HKD 79.00 | +2.33% | HKD 77.10 | HKD 80.45 | HKD 76.45 | 56.33M |
| 2026-06-09 | HKD 77.20 | +1.25% | HKD 76.25 | HKD 78.30 | HKD 75.50 | 34.25M |
| 2026-06-08 | HKD 76.25 | -4.63% | HKD 77.30 | HKD 77.75 | HKD 75.10 | 63.06M |
| 2026-06-05 | HKD 79.95 | +1.72% | HKD 79.00 | HKD 80.30 | HKD 77.70 | 57.49M |
| 2026-06-04 | HKD 78.60 | -2.24% | HKD 79.70 | HKD 80.00 | HKD 77.90 | 43.05M |
| 2026-06-03 | HKD 80.40 | -5.96% | HKD 85.70 | HKD 85.75 | HKD 79.65 | 83.94M |
| 2026-06-02 | HKD 85.50 | +9.27% | HKD 79.30 | HKD 85.75 | HKD 79.00 | 136.66M |
| 2026-06-01 | HKD 78.25 | +6.54% | HKD 75.20 | HKD 79.35 | HKD 74.40 | 72.63M |
| 2026-05-29 | HKD 73.45 | +0.20% | HKD 73.60 | HKD 76.10 | HKD 72.35 | 81.72M |
| 2026-05-28 | HKD 73.30 | -5.66% | HKD 77.20 | HKD 77.30 | HKD 72.25 | 94.71M |
| 2026-05-27 | HKD 77.70 | -1.40% | HKD 78.30 | HKD 79.00 | HKD 77.30 | 34.08M |
| 2026-05-26 | HKD 78.80 | -3.13% | HKD 79.95 | HKD 80.50 | HKD 77.00 | 67.36M |