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 | -0.16 | -0.82219938335 | 19.46 | 20.4 | 18.71 | 3971 | 18.83224093 | CS |
| 4 | -1.13 | -5.53108174254 | 20.43 | 23.469 | 18.71 | 3268 | 20.62605062 | CS |
| 12 | -6.27 | -24.5209229566 | 25.57 | 28.08 | 18.71 | 19383 | 23.52570252 | CS |
| 26 | 5.25 | 37.3665480427 | 14.05 | 28.08 | 12.15 | 15462 | 20.95795323 | CS |
| 52 | 9.198 | 91.0512769749 | 10.102 | 28.08 | 7.75 | 21617 | 15.10330148 | CS |
| 156 | -10.61 | -35.4730859244 | 29.91 | 31.07 | 7.75 | 49401 | 19.73878029 | CS |
| 260 | 6.03 | 45.440844009 | 13.27 | 59.24 | 7.75 | 130248 | 26.09065369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731709260 | 21.75 | 0.02 | 0.09 | 21.57 | 21.75 | 21.57 | 3214 |
| 1731622800 | 21.73 | -0.7 | -3.12 | 20.94 | 21.75375 | 20.94 | 71599 |
| 1731536760 | 22.43 | 0.43 | 1.95 | 22.01 | 22.43 | 22.01 | 2792 |
| 1731450480 | 22 | -1.05 | -4.54 | 22 | 22.66 | 22 | 48998 |
| 1731363600 | 23.047 | -0.69 | -2.92 | 23.75 | 23.75 | 23.047 | 9349 |
| 1731104400 | 23.74 | -1.31 | -5.23 | 25.6 | 25.6 | 23.2 | 79321 |
| 1731018540 | 25.05 | 1.2 | 5.03 | 25 | 25.8 | 25 | 23950 |
| 1730931600 | 23.85 | -0.53 | -2.15 | 24 | 24.091 | 23.85 | 22523 |
| 1730845680 | 24.375 | 0.55 | 2.31 | 23.75 | 25 | 23.75 | 27152 |
| 1730759160 | 23.825 | -0.13 | -0.52 | 22.9 | 24.1176 | 22.9 | 62260 |
| 1730496420 | 23.95 | 1.17 | 5.14 | 23.95 | 23.95 | 23.95 | 67413 |
| 1730409780 | 22.78 | -0.22 | -0.96 | 21.8 | 22.78 | 21.8 | 386 |
| 1730323500 | 23 | -1.6 | -6.49 | 24.46 | 24.721 | 23 | 10735 |
| 1730237280 | 24.595 | 0.54 | 2.27 | 25.05 | 25.05 | 24.2 | 56392 |
| 1730150760 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1729891560 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1729805160 | 24.05 | -0.46 | -1.86 | 23.138 | 25.01 | 23.138 | 1115 |
| 1729718940 | 24.505 | 0.49 | 2.06 | 24 | 26.115 | 24 | 82237 |
| 1729632300 | 24.0109 | 1.96 | 8.87 | 24.5005 | 24.5005 | 24.0109 | 7123 |
| 1729545600 | 22.055 | -3.15 | -12.51 | 24.812 | 24.812 | 21.9 | 69707 |
| 1729286400 | 25.2075 | 3.71 | 17.24 | 23.44 | 25.2075 | 23.44 | 1708 |
| 1729200000 | 21.5 | 0.4 | 1.90 | 22.046 | 22.046 | 21.21 | 18136 |
| 1729113960 | 21.1 | -0.4 | -1.87 | 21.1 | 21.1 | 21.1 | 2432 |
| 1729027680 | 21.5025 | -1.23 | -5.42 | 20.85 | 23 | 20.85 | 24975 |
| 1728941220 | 22.735 | -1.61 | -6.63 | 23.74 | 24 | 22.735 | 77411 |
| 1728681900 | 24.3495 | -0.85 | -3.38 | 24.1 | 25 | 23.4 | 3268 |
| 1728595560 | 25.2 | 1.05 | 4.35 | 25 | 25.2929 | 24.825 | 2755 |
| 1728508800 | 24.15 | 1.11 | 4.82 | 23.7 | 24.4 | 23.19 | 6604 |
| 1728422580 | 23.0387 | -5.04 | -17.95 | 25 | 25 | 21.949 | 63286 |
| 1728336000 | 28.0795 | 0.98 | 3.61 | 26.26 | 28.08 | 26.26 | 42037 |
| 1728077220 | 27.1 | 0.9 | 3.44 | 26.88 | 27.35 | 26.875 | 26171 |
| 1727990760 | 26.2 | 0.95 | 3.74 | 25.57 | 26.226 | 25.57 | 63184 |
| 1727904000 | 25.255 | 2.93 | 13.10 | 25.2 | 25.32 | 24.7915 | 63138 |
| 1727818140 | 22.33 | 0.5 | 2.31 | 20.75 | 22.33 | 20.75 | 105322 |
| 1727731380 | 21.825 | 0.41 | 1.91 | 22 | 23.3 | 21.1 | 13850 |
| 1727472000 | 21.415 | 1.63 | 8.24 | 22.35 | 22.35 | 21 | 3256 |
| 1727386200 | 19.785 | 1.79 | 9.92 | 20 | 20.5254 | 19.056 | 3852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
