Meituan Dianping (PK) (MPNGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.27 | 17.868852459 | 18.3 | 21.67 | 17.92 | 18466 | 20.30782278 | CS |
| 4 | 3.527 | 19.5477470487 | 18.043 | 21.67 | 16.85 | 11952 | 19.79492759 | CS |
| 12 | 0.9085 | 4.39706700869 | 20.6615 | 23.49 | 16.85 | 7029 | 19.92978 | CS |
| 26 | 8.82 | 69.1764705882 | 12.75 | 28.08 | 12.65 | 15880 | 21.49484835 | CS |
| 52 | 12.47 | 137.032967033 | 9.1 | 28.08 | 9 | 19246 | 16.60046653 | CS |
| 156 | -6.08 | -21.9891500904 | 27.65 | 28.42 | 7.75 | 49039 | 19.55872503 | CS |
| 260 | 8.64 | 66.8213457077 | 12.93 | 59.24 | 7.75 | 116859 | 27.36113328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 21.57 | 1.04 | 5.06 | 21.29 | 21.70375 | 21.29 | 66045 |
| 1739485320 | 20.5311 | 0.32 | 1.59 | 20.4 | 20.7797 | 20.4 | 45272 |
| 1739398920 | 20.21 | -0.64 | -3.07 | 20.2 | 20.49 | 19.775 | 12031 |
| 1739312940 | 20.85 | -0.1 | -0.48 | 21.65 | 21.65 | 20.05 | 17659 |
| 1739226000 | 20.95 | 1.74 | 9.06 | 20.5 | 20.95 | 20.5 | 322 |
| 1738967160 | 19.21 | 0.06 | 0.31 | 18.3 | 19.21 | 17.92 | 17045 |
| 1738880400 | 19.15 | -0.55 | -2.79 | 19.15 | 19.15 | 19.15 | 15100 |
| 1738794000 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 270 |
| 1738708080 | 19.7 | 1.44 | 7.86 | 19 | 19.7 | 18.26 | 18138 |
| 1738621740 | 18.2638 | -0.84 | -4.38 | 16.85 | 18.2638 | 16.85 | 6818 |
| 1738362000 | 19.1 | -0.88 | -4.40 | 20 | 20 | 19.1 | 781 |
| 1738276080 | 19.98 | 0.26 | 1.34 | 17.65 | 19.98 | 17.65 | 1362 |
| 1738189740 | 19.7153 | 0.72 | 3.76 | 18.5 | 19.7153 | 18.5 | 1341 |
| 1738103280 | 19 | -0.58 | -2.94 | 18.768 | 19 | 18.768 | 478 |
| 1738016820 | 19.575 | -0.1 | -0.48 | 19.575 | 19.575 | 19.575 | 1560 |
| 1737757440 | 19.67 | 0.17 | 0.87 | 19.45 | 19.67 | 19.45 | 468 |
| 1737671220 | 19.5 | -0.51 | -2.52 | 19.360466 | 19.5 | 19.360466 | 83220 |
| 1737584640 | 20.005 | 0.9 | 4.74 | 19.05 | 20.005 | 19.05 | 4227 |
| 1737498540 | 19.1 | -0.3 | -1.57 | 19.05 | 19.1 | 19.05 | 673 |
| 1737152880 | 19.4039 | 1.5 | 8.40 | 18.043 | 19.4039 | 18.043 | 326 |
| 1737066420 | 17.9 | -1.9 | -9.60 | 18.95 | 18.95 | 17.9 | 3190 |
| 1736979720 | 19.8 | 1.25 | 6.74 | 17.925 | 19.8 | 17.925 | 708 |
| 1736893380 | 18.55 | 1.05 | 6.00 | 18.4752 | 18.55 | 18.4752 | 724 |
| 1736806800 | 17.5 | -0.75 | -4.11 | 17.55 | 17.55 | 17.5 | 387 |
| 1736547720 | 18.25 | 0 | 0.00 | 18.25 | 18.825 | 18.25 | 1537 |
| 1736375340 | 18.25 | -0.23 | -1.22 | 18.25 | 18.25 | 18.25 | 16267 |
| 1736288940 | 18.475 | -1.11 | -5.64 | 17.85 | 18.475 | 17.85 | 491 |
| 1736202360 | 19.58 | -0.18 | -0.91 | 20.42 | 20.42 | 19.58 | 2268 |
| 1735942980 | 19.76 | 0.24 | 1.20 | 19.98 | 19.98 | 19.76 | 19696 |
| 1735856760 | 19.525 | 0 | 0.00 | 19.525 | 19.525 | 19.525 | 0 |
| 1735683960 | 19.525 | -0.06 | -0.32 | 19.54 | 19.825 | 19.525 | 7238 |
| 1735597740 | 19.5874 | 0.16 | 0.82 | 19.5874 | 19.5874 | 19.5874 | 299 |
| 1735338420 | 19.429 | 0 | 0.00 | 19.429 | 19.429 | 19.429 | 0 |
| 1735252020 | 19.429 | 0.13 | 0.67 | 19.429 | 19.429 | 19.429 | 250 |
| 1735078200 | 19.3 | 0.59 | 3.15 | 19.3 | 19.3 | 19.3 | 200 |
| 1734992400 | 18.71 | -1.69 | -8.28 | 20.025 | 20.025 | 18.71 | 13882 |
| 1734733200 | 20.4 | 0.76 | 3.90 | 20.4 | 20.4 | 20.4 | 205 |
| 1734646800 | 19.635 | -0.87 | -4.22 | 19.46 | 19.635 | 19.46 | 1597 |
| 1734560940 | 20.5 | 0.75 | 3.80 | 19.36 | 22.1 | 19.36 | 2911 |
| 1734474360 | 19.75 | -0.59 | -2.90 | 20.6 | 20.6 | 19.75 | 384 |
| 1734388140 | 20.34 | -1.91 | -8.58 | 20.825 | 20.825 | 20.34 | 1318 |
| 1734128940 | 22.25 | 1 | 4.69 | 19.6 | 22.25 | 19.6 | 1759 |
| 1734042480 | 21.2536 | -0.95 | -4.26 | 20.35 | 21.2536 | 20.35 | 1467 |
| 1733955600 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1733869200 | 22.2 | -0.95 | -4.10 | 21.94 | 22.2 | 21.94 | 771 |
| 1733782800 | 23.15 | 2.4 | 11.57 | 21.12 | 23.469 | 21.12 | 8836 |
| 1733523600 | 20.75 | 0.75 | 3.75 | 19.35 | 21.1 | 19.35 | 3178 |
| 1733437500 | 20 | -0.95 | -4.53 | 21 | 21 | 20 | 969 |
| 1733350980 | 20.95 | 0.39 | 1.90 | 22.75 | 22.75 | 20.95 | 1028 |
| 1733264700 | 20.56 | -0.44 | -2.10 | 21.3875 | 21.3875 | 20.1 | 2670 |
| 1733178180 | 21 | 0.5 | 2.44 | 20.15 | 21 | 20.15 | 8299 |
| 1732918200 | 20.5 | -2.99 | -12.73 | 20.43 | 20.75 | 20.25 | 6080 |
| 1732746540 | 23.49 | 2.9 | 14.08 | 23.49 | 23.49 | 23.49 | 9420 |
| 1732660140 | 20.59 | -0.3 | -1.44 | 20.215 | 21.02 | 20.215 | 2729 |
| 1732573560 | 20.8904 | 0.8 | 3.97 | 20.8904 | 20.8904 | 20.8904 | 165 |
| 1732314000 | 20.0935 | -1.38 | -6.41 | 20.6615 | 20.9555 | 20.0935 | 17515 |
| 1732227900 | 21.47 | -0.78 | -3.53 | 21.65 | 21.65 | 21.47 | 447 |
| 1732141740 | 22.2549 | 0.39 | 1.80 | 22 | 22.2549 | 22 | 1213 |
| 1732054800 | 21.8622 | 0.5 | 2.34 | 20.7 | 21.8622 | 20.7 | 390 |
| 1731968640 | 21.3625 | -0.39 | -1.78 | 20.85 | 22.726 | 20.85 | 424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
