Meituan (PK) (MPNGY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -1.58259149357 | 40.44 | 41.71 | 39.46 | 259516 | 40.43525531 | DR |
| 4 | -3.62 | -8.33717181023 | 43.42 | 47.06 | 39.46 | 446508 | 42.18093136 | DR |
| 12 | -14.75 | -27.0394133822 | 54.55 | 56.75 | 39.46 | 796523 | 46.80129888 | DR |
| 26 | 11.01 | 38.2424452935 | 28.79 | 56.75 | 25.6 | 554319 | 42.08785785 | DR |
| 52 | 19.64 | 97.4206349206 | 20.16 | 56.75 | 15.69 | 466582 | 34.67026756 | DR |
| 156 | -17.9 | -31.0225303293 | 57.7 | 62.55 | 15.69 | 276984 | 35.63174928 | DR |
| 260 | 13.961 | 54.0307287434 | 25.839 | 118 | 15.69 | 187093 | 39.18364368 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 39.8 | -0.33 | -0.82 | 40.08 | 40.08 | 39.46 | 176487 |
| 1735252020 | 40.13 | 0.2 | 0.50 | 39.79 | 40.43 | 39.79 | 168341 |
| 1735078200 | 39.93 | -0.45 | -1.11 | 40.35 | 40.35 | 39.82 | 156372 |
| 1734992400 | 40.38 | -0.64 | -1.56 | 40 | 41.71 | 39.76 | 448021 |
| 1734733200 | 41.02 | 0.61 | 1.51 | 40.44 | 41.4 | 40.43 | 265330 |
| 1734646800 | 40.41 | 0.29 | 0.72 | 40.18 | 40.854 | 40.18 | 300863 |
| 1734560940 | 40.12 | -1.23 | -2.97 | 40.8 | 41.15 | 39.92 | 508515 |
| 1734474360 | 41.35 | 0.91 | 2.25 | 40.57 | 41.5 | 40.57 | 301709 |
| 1734388140 | 40.44 | -1.26 | -3.02 | 40.3 | 41 | 40.3 | 604058 |
| 1734128940 | 41.7 | -1.02 | -2.39 | 41.4 | 41.9 | 41.38 | 260965 |
| 1734042480 | 42.72 | -0.3 | -0.70 | 42.5 | 43 | 42.5 | 525079 |
| 1733955900 | 43.02 | -1.03 | -2.34 | 42.88 | 43.14 | 42.61 | 253430 |
| 1733869200 | 44.05 | -2.13 | -4.61 | 44.97 | 45 | 44.04 | 320199 |
| 1733782800 | 46.18 | 4.96 | 12.03 | 45.6 | 47.06 | 42.59 | 1130987 |
| 1733523600 | 41.22 | 0.3 | 0.73 | 41.33 | 42 | 41.22 | 297707 |
| 1733437500 | 40.92 | -0.87 | -2.08 | 41 | 41.32 | 40.82 | 227411 |
| 1733350980 | 41.79 | -0.55 | -1.30 | 42.23 | 42.27 | 41.63 | 311540 |
| 1733264700 | 42.34 | -0.7 | -1.63 | 42.18 | 42.42 | 42 | 598581 |
| 1733178180 | 43.04 | 1.34 | 3.21 | 42.94 | 43.19 | 41.7665 | 500727 |
| 1732918200 | 41.7 | -3.34 | -7.42 | 43.42 | 44.74 | 40.02 | 1303825 |
| 1732746540 | 45.04 | 3.03 | 7.21 | 44.76 | 45.202 | 44.76 | 470526 |
| 1732660140 | 42.01 | 0.45 | 1.08 | 42 | 42.79 | 41.75 | 369064 |
| 1732573560 | 41.56 | -1.12 | -2.62 | 41.9 | 41.9 | 41.2 | 483485 |
| 1732314000 | 42.68 | -1.28 | -2.91 | 42.52 | 43.07 | 42.508 | 350106 |
| 1732227900 | 43.96 | -0.65 | -1.46 | 44.1 | 44.65 | 43.8601 | 288710 |
| 1732141740 | 44.61 | 0.95 | 2.18 | 44.9 | 44.9 | 44.4466 | 403609 |
| 1732054800 | 43.66 | -0.11 | -0.25 | 43.68 | 43.82 | 43.57 | 156347 |
| 1731968640 | 43.77 | 0.15 | 0.34 | 43.14 | 43.79 | 43.14 | 531697 |
| 1731709260 | 43.62 | 0.48 | 1.11 | 43.45 | 43.792 | 43.3 | 388020 |
| 1731622800 | 43.14 | -0.95 | -2.15 | 43.45 | 43.69 | 43 | 366273 |
| 1731536760 | 44.09 | -0.05 | -0.11 | 45 | 45 | 43.94 | 296950 |
| 1731450480 | 44.14 | -3.04 | -6.44 | 45.48 | 45.48 | 43.95 | 405046 |
| 1731363600 | 47.18 | -0.45 | -0.94 | 47.9 | 47.9 | 46.83 | 279507 |
| 1731104400 | 47.63 | -4.87 | -9.28 | 49 | 49.05 | 47.43 | 720208 |
| 1731018540 | 52.5 | 4.35 | 9.03 | 50.8 | 53 | 50.8 | 480304 |
| 1730931600 | 48.15 | -1.24 | -2.51 | 47.6 | 48.71 | 47.34 | 416334 |
| 1730845680 | 49.39 | 1.33 | 2.77 | 50 | 50 | 49.09 | 211197 |
| 1730759160 | 48.06 | 0.09 | 0.19 | 48.3 | 48.81 | 47.7 | 265113 |
| 1730496420 | 47.97 | 0.67 | 1.42 | 48.5 | 48.6 | 47.85 | 312059 |
| 1730409780 | 47.3 | -0.23 | -0.48 | 47.44 | 47.5 | 46.53 | 315199 |
| 1730323500 | 47.53 | -0.89 | -1.84 | 47.4 | 47.9 | 46.8 | 170375 |
| 1730237280 | 48.42 | 0.15 | 0.31 | 49.02 | 49.4 | 48.32 | 515374 |
| 1730150880 | 48.27 | 0.9 | 1.90 | 47.35 | 48.68 | 47.35 | 256735 |
| 1729891500 | 47.37 | -0.71 | -1.48 | 47.65 | 48.07 | 47.32 | 444982 |
| 1729805160 | 48.08 | -1.25 | -2.53 | 48.5 | 48.5 | 47.6 | 1205797 |
| 1729718940 | 49.33 | 1.22 | 2.54 | 50.13 | 50.99 | 49.24 | 1765013 |
| 1729632300 | 48.11 | 1.51 | 3.24 | 47.45 | 48.62 | 47.1 | 1138974 |
| 1729545600 | 46.6 | -0.9 | -1.89 | 46.58 | 47.55 | 46.08 | 3386078 |
| 1729286400 | 47.5 | 4.11 | 9.47 | 48.3 | 48.3 | 46.59 | 3895654 |
| 1729200000 | 43.39 | -1.55 | -3.45 | 43.2 | 43.72 | 43.01 | 2189646 |
| 1729113960 | 44.94 | 1.91 | 4.44 | 44.87 | 46.14 | 44.15 | 1590376 |
| 1729027680 | 43.03 | -4.08 | -8.66 | 44.26 | 45.3524 | 42.98 | 1381481 |
| 1728941220 | 47.11 | -3.12 | -6.21 | 47.9 | 48.32 | 46.71 | 693071 |
| 1728681900 | 50.23 | 0.33 | 0.66 | 48.76 | 50.708 | 48.59 | 630706 |
| 1728595560 | 49.9 | 1.31 | 2.70 | 50 | 50.6741 | 49.13 | 3960043 |
| 1728508800 | 48.59 | 0.45 | 0.93 | 47.53 | 49.34 | 47.38 | 993423 |
| 1728422580 | 48.14 | -8.61 | -15.17 | 47.63 | 50.13 | 46.54 | 2417679 |
| 1728336000 | 56.75 | 2.45 | 4.51 | 54.91 | 56.75 | 54.19 | 2743626 |
| 1728077220 | 54.3 | 2.1 | 4.02 | 54.55 | 54.66 | 53.75 | 825869 |
| 1727990760 | 52.2 | 1.3 | 2.55 | 51.38 | 52.82 | 51.2 | 745390 |
| 1727904000 | 50.9 | 6.08 | 13.57 | 50.45 | 51.2 | 46.1 | 665567 |
| 1727818140 | 44.82 | 2.32 | 5.46 | 43.7 | 44.82 | 42.71 | 580837 |
| 1727731380 | 42.5 | -0.55 | -1.28 | 44.21 | 44.43 | 42.4 | 605765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
