Meituan Dianping (PK) (MPNGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.838 | -12.3871141663 | 14.838 | 15.5528 | 12.95 | 10078 | 15.17852176 | CS |
| 4 | -1.5 | -10.3448275862 | 14.5 | 16 | 12.95 | 9787 | 14.84849965 | CS |
| 12 | -2.168 | -14.2932489451 | 15.168 | 16.36 | 12.95 | 24854 | 14.80157304 | CS |
| 26 | 4.73 | 57.1946795647 | 8.27 | 16.36 | 7.75 | 24831 | 12.69594565 | CS |
| 52 | -5.29 | -28.9229086933 | 18.29 | 18.63 | 7.75 | 22115 | 12.77109195 | CS |
| 156 | -17.4 | -57.2368421053 | 30.4 | 39.05 | 7.75 | 94582 | 25.50387808 | CS |
| 260 | 4.69 | 56.4380264741 | 8.31 | 59.24 | 7.75 | 144585 | 24.04139531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 13 | -0.65 | -4.76 | 13.45 | 13.45 | 12.95 | 1304 |
| 1722029100 | 13.65 | 0.15 | 1.11 | 13.7125 | 13.7125 | 13.15 | 7050 |
| 1721942400 | 13.5 | -1.63 | -10.74 | 13.5 | 13.5 | 13.5 | 708 |
| 1721856540 | 15.125 | 0 | 0.00 | 15.125 | 15.125 | 15.125 | 0 |
| 1721770140 | 15.125 | -0.43 | -2.75 | 15.125 | 15.125 | 15.12 | 512 |
| 1721683740 | 15.5528 | 0.55 | 3.69 | 14.838 | 15.5528 | 14.838 | 32040 |
| 1721424180 | 15 | -0.03 | -0.17 | 15 | 15 | 15 | 227 |
| 1721337960 | 15.025 | -0.35 | -2.24 | 15.025 | 15.025 | 15.025 | 2830 |
| 1721251320 | 15.37 | 0.3 | 1.99 | 15.07 | 15.37 | 15.07 | 474 |
| 1721164920 | 15.07 | -0.35 | -2.27 | 14.64 | 15.07 | 14.64 | 9636 |
| 1721078940 | 15.42 | -0.17 | -1.06 | 16 | 16 | 15.05 | 33382 |
| 1720819200 | 15.585 | 1.29 | 8.99 | 14.92 | 15.585 | 14.92 | 936 |
| 1720733280 | 14.3 | -0.47 | -3.15 | 15.05 | 15.05 | 14.3 | 53720 |
| 1720646880 | 14.765 | 0.07 | 0.48 | 14.765 | 14.765 | 14.765 | 479 |
| 1720560540 | 14.695 | -0.13 | -0.84 | 14.695 | 14.695 | 14.695 | 1291 |
| 1720473600 | 14.82 | -0.45 | -2.97 | 15 | 15.01 | 14.82 | 8952 |
| 1720214640 | 15.274 | 0.57 | 3.90 | 15.274 | 15.274 | 15.274 | 3020 |
| 1720041000 | 14.7 | 0.55 | 3.89 | 14.7 | 14.7 | 14.7 | 839 |
| 1719955740 | 14.15 | 0 | 0.00 | 14.5 | 14.5 | 14.15 | 10290 |
| 1719869220 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1719610020 | 14.15 | -0.51 | -3.45 | 14.1 | 14.15 | 14.1 | 788 |
| 1719523200 | 14.655 | -0.2 | -1.35 | 14.3125 | 14.655 | 14.3 | 12750 |
| 1719437040 | 14.855 | 0.24 | 1.61 | 14.05 | 14.97 | 14.05 | 17242 |
| 1719350880 | 14.62 | 0.16 | 1.11 | 14.62 | 14.67 | 14.62 | 9038 |
| 1719264540 | 14.46 | -0.14 | -0.98 | 14.46 | 14.46 | 14.46 | 527 |
| 1719005220 | 14.6036 | -0.77 | -5.02 | 15 | 15 | 14.56 | 2558 |
| 1718918640 | 15.375 | 0.64 | 4.31 | 15.446 | 15.446 | 15.375 | 491 |
| 1718746140 | 14.74 | 0.22 | 1.48 | 14.6924 | 14.74 | 14.6924 | 2109 |
| 1718659500 | 14.525 | 0 | 0.00 | 14.525 | 14.525 | 14.525 | 0 |
| 1718400300 | 14.525 | -0.14 | -0.97 | 14.28 | 14.525 | 14.28 | 7771 |
| 1718314140 | 14.668 | 0.15 | 1.02 | 14.6 | 14.668 | 14.6 | 2949 |
| 1718227380 | 14.52 | -0.18 | -1.20 | 14.55 | 15 | 14.52 | 91724 |
| 1718141340 | 14.696 | 0.63 | 4.51 | 14.71 | 14.9 | 14.55 | 95902 |
| 1718054880 | 14.062 | 0.45 | 3.31 | 13.8 | 14.062 | 13.8 | 4915 |
| 1717795800 | 13.6109 | -1.39 | -9.26 | 13.6109 | 13.6109 | 13.6109 | 1084 |
| 1717709400 | 15 | 0.69 | 4.82 | 14.85 | 15 | 14.764 | 41698 |
| 1717622460 | 14.31 | -0.17 | -1.17 | 13.99 | 14.31 | 13.99 | 1365 |
| 1717536360 | 14.48 | 0.56 | 3.99 | 14.12 | 14.527117 | 14.12 | 303583 |
| 1717450140 | 13.925 | 0.86 | 6.54 | 13.48 | 14.192 | 13.48 | 69888 |
| 1717190940 | 13.07 | -1.24 | -8.67 | 14.06 | 14.06 | 13.07 | 1734 |
| 1717104540 | 14.31 | 0.1 | 0.67 | 14 | 14.31 | 14 | 3770 |
| 1717018020 | 14.215 | -0.67 | -4.47 | 14.0086 | 14.215 | 14.0086 | 355 |
| 1716931740 | 14.88 | 0.03 | 0.20 | 14.88 | 14.88 | 14.88 | 491 |
| 1716586140 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1716499740 | 14.85 | -0.56 | -3.60 | 14.85 | 15.82 | 14.85 | 1390 |
| 1716412800 | 15.405 | -0.17 | -1.06 | 15.03 | 15.422 | 15.03 | 3019 |
| 1716326940 | 15.57 | -0.31 | -1.92 | 15.57 | 15.57 | 15.21 | 2109 |
| 1716240180 | 15.875 | -0.22 | -1.34 | 16.1 | 16.1 | 15.875 | 671 |
| 1715981340 | 16.09 | -0.27 | -1.65 | 16.36 | 16.36 | 16.09 | 121405 |
| 1715894940 | 16.36 | 0.73 | 4.67 | 15.65 | 16.36 | 15.65 | 1270 |
| 1715808000 | 15.63 | 0.38 | 2.49 | 15.12 | 15.63 | 15.12 | 764 |
| 1715722140 | 15.25 | -0.5 | -3.16 | 15.7 | 15.75 | 15.25 | 108631 |
| 1715635200 | 15.748 | 0.56 | 3.67 | 15.18 | 15.748 | 15.18 | 2176 |
| 1715376000 | 15.19 | -0.04 | -0.26 | 15.618 | 15.618 | 15.19 | 1361 |
| 1715289720 | 15.23 | 0.86 | 6.00 | 15.1 | 15.23 | 15.035 | 95503 |
| 1715203200 | 14.368 | -0.4 | -2.72 | 14.53 | 14.53 | 14.368 | 138282 |
| 1715117340 | 14.77 | -0.4 | -2.62 | 14.576 | 14.77 | 14.44 | 1359 |
| 1715030940 | 15.168 | -0.31 | -2.02 | 15.168 | 15.168 | 15.168 | 206 |
| 1714771740 | 15.48 | -0.44 | -2.76 | 15.406 | 15.48 | 15.406 | 1590 |
| 1714685340 | 15.92 | 2.02 | 14.53 | 15.2 | 15.92 | 15.1335 | 18731 |
| 1714598400 | 13.9 | -0 | -0.01 | 14.01 | 14.01 | 13.75 | 4713 |
| 1714512600 | 13.902 | -0.3 | -2.10 | 14 | 14 | 13.34 | 1863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
