Singapore markets closed

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.45-1.25 (-5.51%)
At close: 02:02PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202321.9221.9221.4521.4521.45800
02 Feb 202322.5022.7022.0922.7022.70675,000
01 Feb 202322.7423.1722.7423.0023.0018,900
31 Jan 202322.0722.2922.0722.2922.294,000
30 Jan 202322.2322.2322.2322.2322.2320,600
27 Jan 202322.1722.5022.0222.2522.2510,700
26 Jan 202322.2722.2721.7422.1122.1111,000
25 Jan 202322.0022.1422.0022.0022.001,000
24 Jan 202321.9522.2521.9522.2522.254,300
23 Jan 202322.2822.8122.2822.7822.786,900
20 Jan 202322.0022.3521.5222.3522.3514,900
19 Jan 202320.5520.8520.2420.2420.2418,300
18 Jan 202320.9720.9720.5020.9520.957,600
17 Jan 202321.2021.2021.0021.1921.191,300
13 Jan 202322.0322.1021.7722.1022.1046,600
12 Jan 202322.5222.5222.1022.4022.402,600
11 Jan 202322.6422.7922.5522.6022.6071,700
10 Jan 202322.8823.2622.4923.2623.261,500
09 Jan 202323.5123.6522.8523.3523.3519,000
06 Jan 202324.0024.0424.0024.0424.045,400
05 Jan 202324.5024.9824.5024.9824.986,600
04 Jan 202322.5824.1922.5824.0024.0061,600
03 Jan 202322.0422.8622.0422.6422.6410,200
30 Dec 202221.8221.9521.8221.8221.821,800
29 Dec 202223.4723.6323.4723.6323.631,500
28 Dec 202223.0223.1722.8122.8122.817,500
27 Dec 202222.6424.3622.6424.3524.3592,300
23 Dec 202222.8023.0022.6422.7922.79133,600
22 Dec 202223.5123.5123.5023.5023.50800
21 Dec 202222.3622.9622.3622.9622.96900
20 Dec 202221.8022.5821.8022.3922.39209,800
19 Dec 202222.6122.7022.5022.5022.5019,700
16 Dec 202222.5122.5122.5122.5122.51600
15 Dec 202223.6023.6022.5222.5722.577,500
14 Dec 202223.5823.6923.3023.3523.35338,700
13 Dec 202223.6623.6623.1423.1423.14415,800
12 Dec 202222.1922.1921.6421.6521.65191,400
09 Dec 202223.8323.8323.6423.6423.64700
08 Dec 202222.5022.9622.5022.8022.807,400
07 Dec 202222.0122.0121.1621.9521.95189,100
06 Dec 202222.3622.5022.3622.5022.501,300
05 Dec 202221.6321.6321.3221.6221.62162,400
02 Dec 202222.0022.6021.2722.5022.50358,200
01 Dec 202221.6521.6520.9721.3221.321,259,900
30 Nov 202220.5021.7820.5021.6721.6734,100
29 Nov 202219.6020.0619.6020.0020.009,000
28 Nov 202217.9018.3417.7817.7817.781,200
25 Nov 202217.5118.0017.5118.0018.00139,700
23 Nov 202217.3718.2017.3718.2018.20500
22 Nov 202220.2520.2520.2520.2520.25-
21 Nov 202220.2520.2520.2520.2520.25100
18 Nov 202220.2520.2520.0120.2520.25146,300
17 Nov 202219.1220.4618.8918.8918.894,400
16 Nov 202219.5019.5019.1919.1919.196,100
15 Nov 202221.0021.6721.0021.6521.658,100
14 Nov 202220.3220.3219.9519.9519.954,000
11 Nov 202220.0020.7320.0020.5020.501,042,800
10 Nov 202219.3019.3018.8918.9118.91900
09 Nov 202217.9418.2917.7118.2918.299,700
08 Nov 202218.3718.9618.3718.9618.9610,500
07 Nov 202219.2519.2519.2519.2519.251,100
04 Nov 202218.5418.5418.5418.5418.54-
03 Nov 202218.1018.5417.8918.5418.542,300
02 Nov 202218.1918.2017.7718.0318.033,800
01 Nov 202217.3817.6117.3817.6117.613,200
31 Oct 202215.3716.2015.3716.2016.204,600
28 Oct 202215.5315.6015.3315.6015.601,800
27 Oct 202217.0217.0217.0217.0217.02900
26 Oct 202216.8317.5316.5016.8416.8497,700
25 Oct 202215.1615.7415.1615.7415.741,100
24 Oct 202215.9615.9614.5115.5515.5513,400
21 Oct 202218.3518.3518.3518.3518.35243,100
20 Oct 202217.9518.4517.9518.2518.2516,800
19 Oct 202218.1118.1817.6517.7617.768,000
18 Oct 202219.2919.2919.2919.2919.29800
17 Oct 202218.5619.5518.5619.4419.4420,400
14 Oct 202218.5718.5718.5718.5718.57200
13 Oct 202218.7518.7518.2218.2218.22800
12 Oct 202219.0819.0818.8218.8218.821,100
11 Oct 202218.7219.6818.7219.3519.3516,600
10 Oct 202220.9120.9120.0120.2020.202,700
07 Oct 202221.6721.7321.4121.4121.411,900
06 Oct 202222.3022.3022.3022.3022.30-
05 Oct 202221.4722.3021.4722.3022.30110,800
04 Oct 202221.3822.3121.3821.8821.887,200
03 Oct 202220.2620.7620.2620.4620.461,500
30 Sept 202221.1121.1121.1021.1021.101,300
29 Sept 202221.0821.7321.0821.7321.738,400
28 Sept 202222.1022.1021.5821.5821.5816,400
27 Sept 202222.5422.5421.4021.4021.4039,700
26 Sept 202221.1521.4521.1521.4521.4516,900
23 Sept 202220.0020.8720.0020.0120.019,800
22 Sept 202220.6620.9520.6620.8720.872,200
21 Sept 202221.7021.7021.7021.7021.705,500
20 Sept 202221.8921.8921.7521.7521.75700
19 Sept 202221.6221.6521.6221.6521.659,900
16 Sept 202221.7521.9121.7521.9121.91400
15 Sept 202222.4722.4722.1822.1822.18200
14 Sept 202222.1422.1422.1422.1422.14600
13 Sept 202221.8322.0621.8321.9421.94500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...