Meituan (PK) (MPNGY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 29.63 | 0.02 | 0.07 | 29.65 | 29.675 | 29.51 | 163742 |
| 1719264540 | 29.61 | 0 | 0.00 | 29.65 | 30.016 | 29.57 | 128782 |
| 1719005220 | 29.61 | -0.7 | -2.31 | 29.72 | 30 | 29.43 | 222136 |
| 1718918640 | 30.31 | 0.55 | 1.85 | 30.08 | 30.6 | 29.97 | 296202 |
| 1718746140 | 29.76 | -0.21 | -0.70 | 29.05 | 29.77 | 29.05 | 97542 |
| 1718659680 | 29.97 | 0.89 | 3.06 | 29.86 | 30.41 | 29.75 | 307703 |
| 1718400300 | 29.08 | -0.52 | -1.76 | 28.99 | 29.13 | 28.94 | 372550 |
| 1718314140 | 29.6 | 0.5 | 1.72 | 29.92 | 29.96 | 29.37 | 315112 |
| 1718227380 | 29.1 | -0.47 | -1.59 | 29 | 29.5 | 29 | 347369 |
| 1718141340 | 29.57 | 1.61 | 5.76 | 29.72 | 30.21 | 29.5 | 904218 |
| 1718054880 | 27.96 | 0.24 | 0.87 | 27.71 | 28.05 | 27.641 | 110261 |
| 1717795800 | 27.72 | -2.36 | -7.85 | 27.8 | 28.64 | 27.6 | 663655 |
| 1717709400 | 30.08 | 1 | 3.44 | 29.95 | 30.18 | 28.9 | 680141 |
| 1717622460 | 29.08 | 0.33 | 1.15 | 28.61 | 29.12 | 28.61 | 305279 |
| 1717536360 | 28.75 | 1.23 | 4.47 | 29.5 | 29.5 | 28.68 | 599457 |
| 1717450140 | 27.52 | 0.29 | 1.07 | 28.28 | 28.28 | 27.3901 | 253893 |
| 1717190940 | 27.23 | -1.17 | -4.12 | 27.08 | 27.3 | 26.82 | 558566 |
| 1717104540 | 28.4 | -0.41 | -1.42 | 28.15 | 28.44 | 27.51 | 469059 |
| 1717018020 | 28.81 | -1.38 | -4.57 | 28.63 | 28.88 | 28.5809 | 407737 |
| 1716931740 | 30.19 | 0.3 | 1.00 | 30.9 | 30.9 | 30.08 | 381549 |
| 1716585840 | 29.89 | -0.24 | -0.80 | 29.5 | 30.03 | 29.49 | 294591 |
| 1716499740 | 30.13 | -0.44 | -1.44 | 30.74 | 30.81 | 30.01 | 488922 |
| 1716412800 | 30.57 | -0.66 | -2.11 | 30.84 | 30.914 | 30.52 | 260971 |
| 1716326940 | 31.23 | -0.28 | -0.89 | 31.22 | 31.29 | 30.7 | 342187 |
| 1716240180 | 31.51 | -0.77 | -2.39 | 31.99 | 32.125 | 31.3575 | 238986 |
| 1715981340 | 32.28 | -0.61 | -1.85 | 31.72 | 32.58 | 31.72 | 529242 |
| 1715894940 | 32.89 | 1.27 | 4.02 | 31.88 | 32.89 | 31.88 | 204979 |
| 1715808000 | 31.62 | 0.56 | 1.80 | 31.3 | 31.64 | 31 | 340044 |
| 1715722140 | 31.06 | -0.6 | -1.90 | 30.8 | 31.32 | 30.7 | 226426 |
| 1715635200 | 31.66 | 1.39 | 4.59 | 31.2 | 31.85 | 30.9 | 500342 |
| 1715376000 | 30.27 | -0.1 | -0.33 | 30.6 | 30.6 | 30.1 | 194118 |
| 1715289720 | 30.37 | 1.16 | 3.97 | 30.64 | 30.64 | 29.655 | 311810 |
| 1715203200 | 29.21 | -0.36 | -1.22 | 28.8 | 29.305 | 28.8 | 178953 |
| 1715117340 | 29.57 | -1.09 | -3.56 | 29.7 | 30.17 | 29.35 | 250793 |
| 1715030940 | 30.66 | -0.34 | -1.10 | 30.98 | 31.01 | 30.6 | 187738 |
| 1714771740 | 31 | -0.44 | -1.40 | 30.98 | 31.3 | 30.58 | 353193 |
| 1714685340 | 31.44 | 3.92 | 14.24 | 30.31 | 31.79 | 29.56 | 716617 |
| 1714598400 | 27.52 | 0.18 | 0.66 | 27.4 | 27.89 | 27.34 | 221437 |
| 1714512600 | 27.34 | -1.21 | -4.24 | 27.8 | 28.195 | 27.29 | 364103 |
| 1714425720 | 28.55 | -0.86 | -2.92 | 28.5 | 28.88 | 28.01 | 199798 |
| 1714166580 | 29.41 | 0.84 | 2.94 | 29.5 | 29.63 | 29.16 | 339925 |
| 1714080300 | 28.57 | -0.38 | -1.31 | 28.1 | 28.65 | 28 | 189151 |
| 1713994020 | 28.95 | 0.93 | 3.32 | 28.79 | 28.98 | 28.62 | 345961 |
| 1713907740 | 28.02 | 2 | 7.69 | 27.5 | 28.05 | 27.04 | 374815 |
| 1713821340 | 26.02 | 1.44 | 5.86 | 25.5 | 26.17 | 25 | 513381 |
| 1713561900 | 24.58 | -0.38 | -1.52 | 24.45 | 24.59 | 24.378 | 210378 |
| 1713475500 | 24.96 | 0.26 | 1.05 | 24.9 | 25.0715 | 24.79 | 457356 |
| 1713389100 | 24.7 | -0.34 | -1.36 | 24.84 | 25 | 24.59 | 214855 |
| 1713302940 | 25.04 | -0.46 | -1.80 | 25.2 | 25.37 | 24.99 | 325672 |
| 1713216000 | 25.5 | 0.03 | 0.12 | 25.8 | 25.95 | 25.45 | 205157 |
| 1712957160 | 25.47 | -1.12 | -4.21 | 25.9 | 26.38 | 25.35 | 306574 |
| 1712870760 | 26.59 | 0.6 | 2.31 | 26.39 | 26.66 | 26.35 | 277780 |
| 1712784000 | 25.99 | 0.23 | 0.89 | 25.8 | 26.45 | 25.76 | 315632 |
| 1712698140 | 25.76 | 0.23 | 0.90 | 25.52 | 25.76 | 25.4907 | 121880 |
| 1712611200 | 25.53 | 0 | 0.00 | 25.57 | 25.76 | 25.47 | 116674 |
| 1712352000 | 25.53 | 0.18 | 0.71 | 25.5 | 25.61 | 25.44 | 129359 |
| 1712265780 | 25.35 | -0.04 | -0.16 | 25.6 | 25.88 | 25.24 | 225559 |
| 1712179500 | 25.39 | -0.57 | -2.20 | 25.01 | 25.47 | 25.01 | 344143 |
| 1712092980 | 25.96 | 0.72 | 2.85 | 25.9 | 26.16 | 25.73 | 248734 |
| 1712006940 | 25.24 | 0.54 | 2.19 | 25.11 | 25.44 | 25.055 | 795462 |
| 1711660800 | 24.7 | 1.23 | 5.24 | 24.65 | 24.92 | 24.01 | 246896 |
| 1711574580 | 23.47 | -0.25 | -1.05 | 23.25 | 23.47 | 23.18 | 209893 |
| 1711488540 | 23.72 | -0.02 | -0.08 | 23.72 | 23.83 | 23.63 | 112788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
