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 | -1.82 | -4.00175901495 | 45.48 | 45.48 | 43 | 397597 | 43.74783487 | DR |
| 4 | -3.79 | -7.98735511064 | 47.45 | 53 | 43 | 524258 | 47.60410216 | DR |
| 12 | 16.18 | 58.8791848617 | 27.48 | 56.75 | 26.98 | 816256 | 45.23579075 | DR |
| 26 | 11.67 | 36.4801500469 | 31.99 | 56.75 | 25.6 | 541427 | 40.29029726 | DR |
| 52 | 15.86 | 57.0503597122 | 27.8 | 56.75 | 15.69 | 465706 | 32.93069824 | DR |
| 156 | -27.84 | -38.9370629371 | 71.5 | 72.69 | 15.69 | 267348 | 35.67326364 | DR |
| 260 | 18.33 | 72.3647848401 | 25.33 | 118 | 15.69 | 179437 | 39.00820459 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472000 | 43.05 | 1.63 | 3.94 | 41.71 | 43.66 | 41.71 | 632874 |
| 1727386200 | 41.42 | 4.72 | 12.86 | 41 | 41.5 | 38.025 | 1939691 |
| 1727299200 | 36.7 | -1.54 | -4.03 | 36.84 | 37.19 | 36.5 | 721330 |
| 1727212800 | 38.24 | 3.86 | 11.23 | 36.79 | 38.3 | 36.32 | 967612 |
| 1727126940 | 34.38 | -0.14 | -0.41 | 34.17 | 34.739 | 34.17 | 420433 |
| 1726867200 | 34.52 | 0 | 0.00 | 34.96 | 34.97 | 34.5 | 512197 |
| 1726781220 | 34.52 | 1.74 | 5.31 | 34.11 | 34.66 | 33.534999 | 124306 |
| 1726694460 | 32.78 | -0.1 | -0.30 | 33.0875 | 33.13 | 32.659999 | 129064 |
| 1726608240 | 32.88 | 0.46 | 1.42 | 32.96 | 33.18 | 32.869999 | 266972 |
| 1726521720 | 32.42 | 0.93 | 2.95 | 32.229999 | 32.54 | 31.62 | 110849 |
| 1726262940 | 31.49 | 0.07 | 0.22 | 31.49 | 31.59 | 31.34 | 207557 |
| 1726176540 | 31.42 | 0.59 | 1.91 | 31.2 | 31.62 | 31.11 | 200597 |
| 1726090140 | 30.83 | 0.53 | 1.75 | 30.32 | 30.93 | 30.32 | 288867 |
| 1726003500 | 30.3 | -0.22 | -0.72 | 30.25 | 30.3 | 30 | 286554 |
| 1725917160 | 30.52 | 0.42 | 1.40 | 30.6 | 30.64 | 30.12 | 231925 |
| 1725658020 | 30.1 | -0.39 | -1.28 | 30.49 | 30.49 | 29.95 | 293779 |
| 1725571440 | 30.49 | -0.04 | -0.13 | 30.19 | 30.8 | 30.19 | 138617 |
| 1725485040 | 30.53 | 0.32 | 1.06 | 30.3 | 30.89 | 30.3 | 314583 |
| 1725398880 | 30.21 | -0.1 | -0.33 | 30.5 | 30.5 | 30.1101 | 199486 |
| 1725053340 | 30.31 | 0.74 | 2.50 | 30.19 | 30.38 | 29.86 | 475901 |
| 1724966400 | 29.57 | 1.51 | 5.38 | 29.79 | 29.79 | 29.46 | 591929 |
| 1724880360 | 28.06 | 1 | 3.70 | 28.01 | 29.84 | 27.345 | 1143220 |
| 1724794080 | 27.06 | -0.38 | -1.38 | 27.48 | 27.48 | 26.98 | 170379 |
| 1724707740 | 27.44 | -0.39 | -1.40 | 27.14 | 27.64 | 27.14 | 452341 |
| 1724448480 | 27.83 | 0.26 | 0.94 | 27.49 | 27.915 | 27.41 | 72862 |
| 1724362140 | 27.57 | -0.23 | -0.83 | 27.95 | 27.95 | 27.34 | 204156 |
| 1724275380 | 27.8 | 0.56 | 2.06 | 27.99 | 27.99 | 27.54 | 174997 |
| 1724188800 | 27.24 | -0.9 | -3.20 | 27.6 | 27.65 | 27.09 | 423613 |
| 1724102880 | 28.14 | 0.31 | 1.11 | 28.039 | 28.28 | 27.996 | 257721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
