Meituan (3690.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 92.25 | 93.20 | 90.85 | 92.20 | +0.00% | 28,419,007 |
| 2026-08-06 | 92.95 | 93.90 | 91.40 | 92.20 | -0.91% | 25,553,924 |
| 2026-08-05 | 91.65 | 93.65 | 91.10 | 93.05 | +0.38% | 39,987,699 |
| 2026-08-04 | 92.95 | 94.70 | 91.30 | 92.70 | -0.80% | 45,144,070 |
| 2026-08-03 | 93.00 | 94.15 | 91.60 | 93.45 | +1.03% | 39,105,188 |
| 2026-07-31 | 90.00 | 93.60 | 88.70 | 92.50 | -0.16% | 50,464,898 |
| 2026-07-30 | 94.20 | 94.50 | 91.05 | 92.65 | +0.38% | 50,353,883 |
| 2026-07-29 | 91.45 | 94.00 | 90.90 | 92.30 | +2.21% | 81,344,258 |
| 2026-07-28 | 90.80 | 92.20 | 89.35 | 90.30 | +1.12% | 63,694,324 |
| 2026-07-27 | 87.25 | 91.95 | 86.75 | 89.30 | +3.00% | 65,382,090 |
| 2026-07-24 | 85.15 | 87.35 | 84.90 | 86.70 | -0.69% | 32,833,484 |
| 2026-07-23 | 83.80 | 88.80 | 82.60 | 87.30 | +4.36% | 63,249,934 |
| 2026-07-22 | 83.50 | 84.15 | 81.85 | 83.65 | -1.82% | 40,530,625 |
| 2026-07-21 | 84.90 | 86.70 | 84.50 | 85.20 | -1.27% | 33,366,000 |
| 2026-07-20 | 85.70 | 87.65 | 84.35 | 86.30 | +3.17% | 63,809,984 |
| 2026-07-17 | 87.20 | 87.75 | 81.60 | 83.65 | -4.07% | 79,212,031 |
| 2026-07-16 | 84.45 | 88.95 | 84.30 | 87.20 | +4.56% | 100,388,859 |
| 2026-07-15 | 78.95 | 84.45 | 77.00 | 83.40 | +5.30% | 88,085,812 |
| 2026-07-14 | 77.90 | 79.90 | 76.65 | 79.20 | +1.60% | 49,973,352 |
| 2026-07-13 | 78.05 | 80.00 | 76.65 | 77.95 | -0.95% | 40,167,930 |
| 2026-07-10 | 78.50 | 79.85 | 76.50 | 78.70 | +0.25% | 38,059,820 |
| 2026-07-09 | 80.75 | 81.70 | 78.20 | 78.50 | -2.97% | 55,805,531 |
| 2026-07-08 | 77.85 | 81.25 | 77.85 | 80.90 | +3.25% | 72,737,281 |
| 2026-07-07 | 75.45 | 81.65 | 75.10 | 78.35 | +4.54% | 117,135,977 |
| 2026-07-06 | 71.50 | 74.95 | 70.20 | 74.95 | +4.68% | 50,530,383 |
| 2026-07-03 | 71.35 | 72.65 | 70.40 | 71.60 | +1.06% | 33,741,449 |
| 2026-07-02 | 69.85 | 73.65 | 69.45 | 70.85 | +3.43% | 68,122,828 |
| 2026-06-30 | 68.50 | 69.45 | 67.20 | 68.50 | +1.26% | 65,133,828 |
| 2026-06-29 | 66.50 | 69.45 | 66.15 | 67.65 | +5.29% | 79,469,297 |
| 2026-06-26 | 65.75 | 68.35 | 63.65 | 64.25 | -2.80% | 84,453,570 |
| 2026-06-25 | 67.35 | 67.35 | 64.75 | 66.10 | -2.44% | 63,246,383 |
| 2026-06-24 | 69.30 | 70.00 | 67.20 | 67.75 | -2.66% | 53,080,664 |
| 2026-06-23 | 72.70 | 72.70 | 69.20 | 69.60 | -3.33% | 33,267,703 |
| 2026-06-22 | 72.20 | 73.20 | 69.50 | 72.00 | +0.28% | 57,148,117 |
| 2026-06-18 | 75.10 | 76.25 | 71.10 | 71.80 | -3.49% | 68,421,086 |
| 2026-06-17 | 75.00 | 75.95 | 73.80 | 74.40 | -1.20% | 22,507,010 |
| 2026-06-16 | 76.95 | 77.55 | 74.85 | 75.30 | -3.77% | 40,104,500 |
| 2026-06-15 | 79.50 | 79.65 | 77.10 | 78.25 | +0.45% | 24,420,080 |
| 2026-06-12 | 78.10 | 78.40 | 75.70 | 77.90 | -0.26% | 47,407,238 |
| 2026-06-11 | 78.80 | 80.10 | 77.10 | 78.10 | -1.14% | 34,922,352 |
| 2026-06-10 | 77.10 | 80.45 | 76.45 | 79.00 | +2.33% | 56,328,328 |
| 2026-06-09 | 76.25 | 78.30 | 75.50 | 77.20 | +1.25% | 34,253,879 |
| 2026-06-08 | 77.30 | 77.75 | 75.10 | 76.25 | -4.63% | 63,060,621 |
| 2026-06-05 | 79.00 | 80.30 | 77.70 | 79.95 | +1.72% | 57,489,910 |
| 2026-06-04 | 79.70 | 80.00 | 77.90 | 78.60 | -2.24% | 43,047,832 |
| 2026-06-03 | 85.70 | 85.75 | 79.65 | 80.40 | -5.96% | 83,942,070 |
| 2026-06-02 | 79.30 | 85.75 | 79.00 | 85.50 | +9.27% | 136,662,297 |
| 2026-06-01 | 75.20 | 79.35 | 74.40 | 78.25 | +6.54% | 72,625,445 |
| 2026-05-29 | 73.60 | 76.10 | 72.35 | 73.45 | +0.20% | 81,724,195 |
| 2026-05-28 | 77.20 | 77.30 | 72.25 | 73.30 | -5.66% | 94,713,406 |
| 2026-05-27 | 78.30 | 79.00 | 77.30 | 77.70 | -1.40% | 34,078,559 |
| 2026-05-26 | 79.95 | 80.50 | 77.00 | 78.80 | -3.13% | 67,357,055 |
| 2026-05-22 | 83.10 | 83.10 | 80.55 | 81.35 | -0.91% | 39,784,367 |
| 2026-05-21 | 84.20 | 86.85 | 82.10 | 82.10 | -0.91% | 45,111,078 |
| 2026-05-20 | 83.00 | 83.70 | 82.10 | 82.85 | -0.24% | 25,163,891 |
| 2026-05-19 | 81.55 | 84.00 | 81.25 | 83.05 | +1.10% | 30,801,670 |
| 2026-05-18 | 82.20 | 82.70 | 81.05 | 82.15 | -0.67% | 41,351,969 |
| 2026-05-15 | 84.50 | 85.50 | 82.25 | 82.70 | -3.50% | 41,139,539 |
| 2026-05-14 | 91.05 | 91.35 | 85.60 | 85.70 | -2.17% | 56,592,594 |
| 2026-05-13 | 84.70 | 88.95 | 84.20 | 87.60 | +4.10% | 63,062,488 |
| 2026-05-12 | 83.90 | 85.65 | 83.75 | 84.15 | -0.24% | 25,067,029 |
| 2026-05-11 | 83.10 | 84.80 | 82.40 | 84.35 | +0.36% | 29,716,250 |
| 2026-05-08 | 83.60 | 84.70 | 83.20 | 84.05 | -0.24% | 24,167,471 |
| 2026-05-07 | 84.50 | 85.30 | 83.80 | 84.25 | +2.12% | 41,734,078 |
| 2026-05-06 | 83.95 | 84.55 | 82.15 | 82.50 | -1.26% | 38,773,770 |
| 2026-05-05 | 83.60 | 83.95 | 82.20 | 83.55 | -1.07% | 10,874,630 |
| 2026-05-04 | 84.00 | 86.80 | 83.65 | 84.45 | +1.44% | 16,917,990 |
| 2026-04-30 | 81.90 | 84.50 | 81.25 | 83.25 | +0.12% | 45,918,840 |
| 2026-04-29 | 81.45 | 84.15 | 80.65 | 83.15 | +3.55% | 45,687,328 |
| 2026-04-28 | 80.85 | 81.65 | 80.20 | 80.30 | -1.89% | 33,674,969 |
| 2026-04-27 | 82.45 | 82.45 | 80.40 | 81.85 | -0.73% | 39,390,922 |
| 2026-04-24 | 83.00 | 83.50 | 81.70 | 82.45 | -0.78% | 36,155,039 |
| 2026-04-23 | 84.00 | 84.20 | 82.35 | 83.10 | -1.36% | 27,552,160 |
| 2026-04-22 | 85.20 | 85.30 | 83.80 | 84.25 | -2.54% | 31,118,160 |
| 2026-04-21 | 85.80 | 87.20 | 84.65 | 86.45 | +1.53% | 24,682,910 |
| 2026-04-20 | 85.85 | 85.95 | 84.35 | 85.15 | -1.56% | 36,368,969 |
| 2026-04-17 | 87.50 | 87.90 | 84.60 | 86.50 | -2.54% | 46,743,641 |
| 2026-04-16 | 86.85 | 89.45 | 86.00 | 88.75 | +2.84% | 44,399,801 |
| 2026-04-15 | 86.05 | 88.20 | 85.30 | 86.30 | +1.41% | 37,510,422 |
| 2026-04-14 | 87.40 | 87.90 | 83.75 | 85.10 | -1.56% | 36,646,930 |
| 2026-04-13 | 86.70 | 87.10 | 85.30 | 86.45 | -1.31% | 23,659,770 |
| 2026-04-10 | 88.25 | 90.85 | 87.30 | 87.60 | -0.45% | 31,529,590 |
| 2026-04-09 | 87.25 | 89.70 | 86.90 | 88.00 | -0.56% | 34,932,770 |
| 2026-04-08 | 82.55 | 89.90 | 82.50 | 88.50 | +10.28% | 106,097,187 |
| 2026-04-02 | 81.30 | 81.50 | 78.70 | 80.25 | -2.07% | 47,181,020 |
| 2026-04-01 | 85.00 | 85.60 | 80.95 | 81.95 | -1.21% | 57,818,898 |
| 2026-03-31 | 83.80 | 84.80 | 82.50 | 82.95 | -1.48% | 41,291,473 |
| 2026-03-30 | 83.70 | 86.60 | 82.70 | 84.20 | -1.98% | 60,221,738 |
| 2026-03-27 | 86.15 | 90.70 | 84.70 | 85.90 | -0.92% | 99,424,648 |
| 2026-03-26 | 90.00 | 90.65 | 85.50 | 86.70 | -3.67% | 121,140,898 |
| 2026-03-25 | 79.95 | 91.55 | 78.55 | 90.00 | +13.92% | 252,756,000 |
| 2026-03-24 | 76.75 | 79.20 | 76.75 | 79.00 | +3.20% | 44,636,699 |
| 2026-03-23 | 77.80 | 78.50 | 75.85 | 76.55 | -3.28% | 54,303,512 |
| 2026-03-20 | 81.55 | 82.65 | 78.15 | 79.15 | -1.92% | 64,632,832 |
| 2026-03-19 | 78.70 | 81.55 | 78.50 | 80.70 | +0.50% | 50,616,602 |
| 2026-03-18 | 80.55 | 81.40 | 79.60 | 80.30 | +0.37% | 26,863,721 |
| 2026-03-17 | 78.45 | 82.20 | 78.40 | 80.00 | +2.17% | 52,313,273 |
| 2026-03-16 | 76.90 | 79.00 | 76.50 | 78.30 | +3.09% | 38,287,512 |
| 2026-03-13 | 76.00 | 77.40 | 75.85 | 75.95 | -0.98% | 18,836,689 |
| 2026-03-12 | 76.50 | 77.20 | 75.40 | 76.70 | -0.90% | 37,947,008 |
| 2026-03-11 | 79.15 | 79.60 | 76.65 | 77.40 | -2.15% | 39,917,141 |
| 2026-03-10 | 80.00 | 80.55 | 77.55 | 79.10 | +0.51% | 46,241,434 |
| 2026-03-09 | 74.40 | 79.00 | 74.00 | 78.70 | +2.41% | 67,180,594 |
| 2026-03-06 | 74.50 | 77.95 | 73.65 | 76.85 | +3.15% | 81,436,273 |
| 2026-03-05 | 76.65 | 76.65 | 73.85 | 74.50 | -1.19% | 44,459,289 |
| 2026-03-04 | 74.65 | 75.65 | 73.60 | 75.40 | -0.33% | 62,511,699 |
| 2026-03-03 | 77.25 | 78.15 | 75.35 | 75.65 | -2.26% | 64,441,699 |
| 2026-03-02 | 79.60 | 80.20 | 77.10 | 77.40 | -4.62% | 57,081,660 |
| 2026-02-27 | 81.00 | 82.45 | 80.45 | 81.15 | +0.87% | 42,462,527 |
| 2026-02-26 | 82.70 | 83.20 | 80.35 | 80.45 | -2.72% | 40,036,879 |
| 2026-02-25 | 82.40 | 83.60 | 81.50 | 82.70 | +1.60% | 39,932,922 |
| 2026-02-24 | 84.20 | 84.20 | 80.65 | 81.40 | -4.24% | 67,807,375 |
| 2026-02-23 | 83.20 | 87.50 | 82.65 | 85.00 | +5.26% | 65,205,699 |
| 2026-02-20 | 81.15 | 82.00 | 80.10 | 80.75 | -1.58% | 27,220,391 |
| 2026-02-16 | 81.65 | 82.40 | 79.25 | 82.05 | -0.12% | 23,648,789 |
| 2026-02-13 | 84.05 | 84.25 | 80.80 | 82.15 | -3.18% | 99,656,109 |
| 2026-02-12 | 86.65 | 87.80 | 84.30 | 84.85 | -4.50% | 90,415,195 |
| 2026-02-11 | 88.40 | 89.40 | 87.25 | 88.85 | +0.06% | 37,829,727 |
| 2026-02-10 | 91.05 | 91.70 | 88.10 | 88.80 | -2.47% | 74,372,070 |
| 2026-02-09 | 93.00 | 93.20 | 90.40 | 91.05 | -0.38% | 42,466,512 |
| 2026-02-06 | 92.55 | 94.50 | 91.15 | 91.40 | -2.56% | 39,226,922 |
| 2026-02-05 | 90.20 | 93.95 | 90.20 | 93.80 | +1.79% | 39,784,840 |
| 2026-02-04 | 91.50 | 92.65 | 90.70 | 92.15 | -1.13% | 53,329,152 |
| 2026-02-03 | 95.10 | 95.65 | 91.15 | 93.20 | -1.74% | 50,436,328 |
| 2026-02-02 | 96.50 | 96.95 | 94.05 | 94.85 | -2.42% | 54,620,059 |
| 2026-01-30 | 98.05 | 98.95 | 97.20 | 97.20 | -1.42% | 28,956,949 |
| 2026-01-29 | 97.30 | 98.90 | 97.05 | 98.60 | +0.25% | 27,680,301 |
| 2026-01-28 | 97.00 | 98.40 | 96.10 | 98.35 | +1.86% | 39,950,422 |
| 2026-01-27 | 97.10 | 97.55 | 96.20 | 96.55 | -0.57% | 27,407,449 |
| 2026-01-26 | 97.95 | 97.95 | 96.20 | 97.10 | -0.46% | 31,250,090 |
| 2026-01-23 | 97.30 | 98.80 | 97.00 | 97.55 | +0.57% | 37,200,887 |
| 2026-01-22 | 97.35 | 98.10 | 96.20 | 97.00 | -0.31% | 34,480,367 |
| 2026-01-21 | 97.00 | 98.00 | 96.30 | 97.30 | -0.05% | 38,515,910 |
| 2026-01-20 | 98.30 | 99.45 | 97.05 | 97.35 | -1.17% | 45,401,367 |
| 2026-01-19 | 98.80 | 99.90 | 98.30 | 98.50 | -1.50% | 37,288,820 |
| 2026-01-16 | 101.90 | 102.50 | 99.35 | 100.00 | -0.79% | 37,523,000 |
| 2026-01-15 | 102.00 | 102.30 | 100.20 | 100.80 | -0.69% | 39,093,168 |
| 2026-01-14 | 104.90 | 104.90 | 100.40 | 101.50 | -3.24% | 80,092,305 |
| 2026-01-13 | 106.50 | 107.00 | 103.90 | 104.90 | -0.10% | 52,013,078 |
| 2026-01-12 | 101.30 | 106.40 | 100.80 | 105.00 | +6.60% | 108,743,695 |
| 2026-01-09 | 100.00 | 100.60 | 98.20 | 98.50 | -2.48% | 71,605,203 |
| 2026-01-08 | 103.70 | 103.90 | 99.65 | 101.00 | -3.35% | 71,725,820 |
| 2026-01-07 | 106.10 | 106.10 | 103.50 | 104.50 | -1.51% | 43,863,320 |
| 2026-01-06 | 106.20 | 108.00 | 105.70 | 106.10 | +0.66% | 47,681,422 |
| 2026-01-05 | 104.20 | 106.20 | 103.70 | 105.40 | +0.76% | 40,887,238 |
| 2026-01-02 | 103.30 | 105.80 | 102.20 | 104.60 | +1.26% | 24,476,480 |
| 2025-12-31 | 103.70 | 104.30 | 102.50 | 103.30 | -0.96% | 21,806,551 |
| 2025-12-30 | 104.00 | 105.10 | 103.70 | 104.30 | +0.10% | 32,946,949 |
| 2025-12-29 | 104.00 | 106.70 | 103.80 | 104.20 | +0.97% | 56,811,238 |
| 2025-12-24 | 102.80 | 104.20 | 102.70 | 103.20 | +0.00% | 12,043,860 |
| 2025-12-23 | 103.70 | 104.00 | 102.50 | 103.20 | +0.39% | 21,108,051 |
| 2025-12-22 | 104.20 | 105.20 | 102.40 | 102.80 | +0.10% | 31,556,480 |
| 2025-12-19 | 102.20 | 104.50 | 101.70 | 102.70 | +1.28% | 50,727,641 |
| 2025-12-18 | 100.70 | 102.10 | 100.20 | 101.40 | +0.10% | 22,759,881 |
| 2025-12-17 | 99.60 | 103.00 | 98.90 | 101.30 | +1.81% | 38,155,113 |
| 2025-12-16 | 100.20 | 101.30 | 98.65 | 99.50 | -1.39% | 32,115,320 |
| 2025-12-15 | 101.60 | 102.80 | 100.50 | 100.90 | -1.46% | 38,535,431 |
| 2025-12-12 | 102.00 | 104.00 | 101.40 | 102.40 | +0.89% | 85,213,513 |
| 2025-12-11 | 100.20 | 102.00 | 99.80 | 101.50 | +1.50% | 41,406,607 |
| 2025-12-10 | 98.40 | 100.50 | 97.65 | 100.00 | +2.72% | 51,497,713 |
| 2025-12-09 | 99.50 | 99.70 | 97.20 | 97.35 | -2.16% | 36,058,225 |
| 2025-12-08 | 98.40 | 101.20 | 98.40 | 99.50 | +0.45% | 31,145,522 |
| 2025-12-05 | 97.60 | 99.75 | 96.65 | 99.05 | +0.97% | 44,529,788 |
| 2025-12-04 | 96.80 | 98.80 | 96.25 | 98.10 | +2.29% | 49,912,883 |
| 2025-12-03 | 96.50 | 97.40 | 95.40 | 95.90 | -0.62% | 39,051,180 |
| 2025-12-02 | 99.50 | 99.70 | 95.70 | 96.50 | -3.06% | 80,744,936 |
| 2025-12-01 | 100.10 | 103.40 | 98.60 | 99.55 | -2.88% | 86,464,495 |
| 2025-11-28 | 104.50 | 104.80 | 102.30 | 102.50 | -1.44% | 43,785,936 |
| 2025-11-27 | 103.60 | 104.80 | 101.90 | 104.00 | +0.19% | 58,022,656 |
| 2025-11-26 | 102.40 | 105.20 | 102.10 | 103.80 | +5.65% | 128,129,815 |
| 2025-11-25 | 99.20 | 99.60 | 97.45 | 98.25 | +0.10% | 29,485,452 |
| 2025-11-24 | 96.05 | 98.60 | 95.65 | 98.15 | +2.72% | 38,950,345 |
| 2025-11-21 | 97.00 | 97.25 | 95.15 | 95.55 | -2.99% | 46,164,332 |
| 2025-11-20 | 98.95 | 99.40 | 97.20 | 98.50 | +0.51% | 24,966,349 |
| 2025-11-19 | 98.65 | 99.65 | 97.70 | 98.00 | -0.61% | 25,108,369 |
| 2025-11-18 | 99.35 | 100.10 | 98.05 | 98.60 | -1.69% | 33,786,187 |
| 2025-11-17 | 99.50 | 102.50 | 99.50 | 100.30 | +0.30% | 28,915,570 |
| 2025-11-14 | 100.60 | 101.60 | 99.50 | 100.00 | -2.06% | 35,419,273 |
| 2025-11-13 | 101.00 | 103.00 | 99.50 | 102.10 | +0.29% | 33,815,896 |
| 2025-11-12 | 102.00 | 102.40 | 100.80 | 101.80 | -0.20% | 24,968,884 |
| 2025-11-11 | 103.30 | 104.40 | 100.60 | 102.00 | -1.26% | 41,269,159 |
| 2025-11-10 | 102.00 | 103.60 | 101.20 | 103.30 | +1.27% | 30,303,643 |
| 2025-11-07 | 101.90 | 102.20 | 100.80 | 102.00 | -1.26% | 29,757,750 |
| 2025-11-06 | 102.10 | 103.60 | 101.50 | 103.30 | +2.08% | 42,887,298 |
| 2025-11-05 | 98.60 | 102.00 | 98.30 | 101.20 | +1.30% | 42,049,675 |
| 2025-11-04 | 101.80 | 102.20 | 99.20 | 99.90 | -2.35% | 44,273,602 |
| 2025-11-03 | 102.90 | 103.80 | 101.40 | 102.30 | +0.29% | 31,041,608 |
| 2025-10-31 | 102.60 | 104.60 | 102.00 | 102.00 | -0.39% | 39,102,336 |
| 2025-10-30 | 101.20 | 105.30 | 99.15 | 102.40 | +2.40% | 100,543,878 |
| 2025-10-28 | 102.00 | 102.50 | 99.75 | 100.00 | -1.96% | 38,000,867 |
| 2025-10-27 | 101.50 | 103.60 | 101.00 | 102.00 | +1.39% | 56,223,912 |
| 2025-10-24 | 101.30 | 101.90 | 98.40 | 100.60 | +0.60% | 53,974,824 |
| 2025-10-23 | 95.25 | 102.70 | 95.25 | 100.00 | +4.06% | 106,954,704 |
| 2025-10-22 | 96.00 | 97.15 | 95.40 | 96.10 | -0.41% | 31,999,681 |
| 2025-10-21 | 97.50 | 98.90 | 96.40 | 96.50 | -0.16% | 39,365,037 |
| 2025-10-20 | 97.50 | 97.50 | 96.05 | 96.65 | +2.28% | 39,887,843 |
| 2025-10-17 | 98.55 | 98.60 | 94.05 | 94.50 | -4.30% | 72,221,262 |
| 2025-10-16 | 99.05 | 100.10 | 97.90 | 98.75 | -1.15% | 33,048,302 |
| 2025-10-15 | 99.80 | 100.30 | 98.95 | 99.90 | +1.63% | 39,259,817 |
| 2025-10-14 | 100.10 | 101.20 | 97.85 | 98.30 | -1.50% | 56,742,746 |
| 2025-10-13 | 98.55 | 101.00 | 97.20 | 99.80 | -1.87% | 85,317,769 |
| 2025-10-10 | 102.50 | 103.70 | 101.20 | 101.70 | -1.83% | 47,852,870 |
| 2025-10-09 | 104.80 | 105.80 | 102.50 | 103.60 | -0.10% | 48,363,814 |
| 2025-10-08 | 105.00 | 105.20 | 102.50 | 103.70 | -1.80% | 37,052,377 |
| 2025-10-06 | 106.10 | 107.80 | 104.90 | 105.60 | -0.47% | 30,205,074 |
| 2025-10-03 | 105.80 | 106.60 | 105.10 | 106.10 | +0.28% | 33,287,609 |
| 2025-10-02 | 104.20 | 107.50 | 104.10 | 105.80 | +1.24% | 62,226,576 |
| 2025-09-30 | 102.40 | 105.30 | 101.90 | 104.50 | +1.65% | 71,076,759 |
| 2025-09-29 | 101.00 | 103.80 | 101.00 | 102.80 | +2.19% | 58,610,731 |
| 2025-09-26 | 101.00 | 102.00 | 100.30 | 100.60 | -1.66% | 40,317,300 |
| 2025-09-25 | 101.60 | 103.00 | 100.70 | 102.30 | +0.10% | 45,966,392 |
| 2025-09-24 | 100.30 | 104.10 | 100.30 | 102.20 | +1.19% | 60,736,788 |
| 2025-09-23 | 103.80 | 104.00 | 100.30 | 101.00 | -2.79% | 58,944,762 |
| 2025-09-22 | 105.20 | 105.50 | 102.30 | 103.90 | -2.26% | 70,033,614 |
| 2025-09-19 | 105.60 | 107.60 | 104.30 | 106.30 | +0.76% | 64,899,879 |
| 2025-09-18 | 104.90 | 109.70 | 104.00 | 105.50 | +0.29% | 124,934,835 |
| 2025-09-17 | 101.10 | 106.70 | 101.00 | 105.20 | +4.89% | 139,083,488 |
| 2025-09-16 | 98.00 | 101.80 | 97.55 | 100.30 | +3.03% | 95,908,509 |
| 2025-09-15 | 95.70 | 97.85 | 95.35 | 97.35 | +0.83% | 62,754,919 |
| 2025-09-12 | 97.00 | 98.05 | 95.35 | 96.55 | +0.00% | 108,406,343 |
| 2025-09-11 | 100.20 | 101.00 | 96.40 | 96.55 | -5.06% | 138,996,794 |
| 2025-09-10 | 98.45 | 103.40 | 98.45 | 101.70 | +2.06% | 94,064,361 |
| 2025-09-09 | 102.00 | 102.00 | 97.10 | 99.65 | -2.30% | 148,686,738 |
| 2025-09-08 | 102.50 | 103.80 | 100.80 | 102.00 | -0.97% | 96,814,388 |
| 2025-09-05 | 101.30 | 104.20 | 101.00 | 103.00 | +1.58% | 101,979,886 |
| 2025-09-04 | 100.80 | 101.90 | 100.20 | 101.40 | +0.90% | 63,068,026 |
| 2025-09-03 | 101.00 | 102.00 | 99.80 | 100.50 | -0.59% | 64,088,481 |
| 2025-09-02 | 101.70 | 102.80 | 99.80 | 101.10 | -1.84% | 73,829,916 |
| 2025-09-01 | 101.50 | 104.80 | 98.00 | 103.00 | +0.29% | 132,661,260 |
| 2025-08-29 | 102.40 | 103.40 | 100.20 | 102.70 | +0.98% | 113,304,631 |
| 2025-08-28 | 105.00 | 108.30 | 101.00 | 101.70 | -12.55% | 309,557,433 |
| 2025-08-27 | 120.00 | 120.30 | 116.10 | 116.30 | -3.08% | 80,540,435 |
| 2025-08-26 | 122.00 | 122.00 | 120.00 | 120.00 | -1.88% | 46,013,154 |
| 2025-08-25 | 119.10 | 122.90 | 118.80 | 122.30 | +3.29% | 82,491,028 |
| 2025-08-22 | 117.10 | 118.60 | 116.00 | 118.40 | +1.11% | 55,624,919 |
| 2025-08-21 | 121.00 | 121.00 | 116.20 | 117.10 | -3.06% | 70,414,468 |
| 2025-08-20 | 120.00 | 121.30 | 119.70 | 120.80 | +0.00% | 25,371,797 |
| 2025-08-19 | 121.60 | 121.80 | 120.40 | 120.80 | -0.58% | 31,105,236 |
| 2025-08-18 | 121.70 | 124.30 | 120.90 | 121.50 | -0.16% | 39,442,216 |
| 2025-08-15 | 121.90 | 122.10 | 119.60 | 121.70 | -2.17% | 62,448,840 |
| 2025-08-14 | 126.20 | 127.00 | 123.70 | 124.40 | +0.08% | 44,651,247 |
| 2025-08-13 | 121.00 | 124.90 | 120.50 | 124.30 | +4.10% | 54,998,562 |
| 2025-08-12 | 118.40 | 119.90 | 117.80 | 119.40 | +0.17% | 32,006,831 |
| 2025-08-11 | 121.10 | 121.30 | 118.60 | 119.20 | -1.32% | 39,684,143 |
| 2025-08-08 | 121.00 | 122.20 | 120.50 | 120.80 | -0.98% | 21,911,956 |
| 2025-08-07 | 121.80 | 122.70 | 120.90 | 122.00 | +0.74% | 29,091,754 |
| 2025-08-06 | 122.80 | 122.80 | 120.30 | 121.10 | -1.46% | 45,089,472 |
| 2025-08-05 | 122.60 | 123.20 | 121.00 | 122.90 | -0.08% | 30,068,857 |
| 2025-08-04 | 122.20 | 123.20 | 119.90 | 123.00 | +0.65% | 34,769,687 |
| 2025-08-01 | 121.10 | 125.90 | 121.10 | 122.20 | +0.49% | 55,437,231 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+11.90%). Worst month: May (-9.36%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Meituan's (3690.HK) latest close?
92.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3690.HK's 52-week high and low?
127.00 high and 63.65 low over the trailing 52 weeks, as of 2026-08-07.
What is Meituan's strongest and weakest month historically?
Historically, 3690.HK's strongest calendar month has been Sep (average +11.90%) and its weakest May (average -9.36%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.