3690.HK
Meituan HKG · 3690.HK
$86.60
-0.70
(-0.80%)
Extended · +1.41σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment 3690.HK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $85.15 | $87.35 | $84.90 | $86.60 | 29.5M |
| 2026-07-23 | $83.80 | $88.80 | $82.60 | $87.30 | 63.2M |
| 2026-07-22 | $83.50 | $84.15 | $81.85 | $83.65 | 40.5M |
| 2026-07-21 | $84.90 | $86.70 | $84.50 | $85.20 | 33.4M |
| 2026-07-20 | $85.70 | $87.65 | $84.35 | $86.30 | 63.8M |
| 2026-07-17 | $87.20 | $87.75 | $81.60 | $83.65 | 79.2M |
| 2026-07-16 | $84.45 | $88.95 | $84.30 | $87.20 | 100.4M |
| 2026-07-15 | $78.95 | $84.45 | $77.00 | $83.40 | 88.1M |
| 2026-07-14 | $77.90 | $79.90 | $76.65 | $79.20 | 50.0M |
| 2026-07-13 | $78.05 | $80.00 | $76.65 | $77.95 | 40.2M |
| 2026-07-10 | $78.50 | $79.85 | $76.50 | $78.70 | 38.1M |
| 2026-07-09 | $80.75 | $81.70 | $78.20 | $78.50 | 55.8M |
| 2026-07-08 | $77.85 | $81.25 | $77.85 | $80.90 | 72.7M |
| 2026-07-07 | $75.45 | $81.65 | $75.10 | $78.35 | 117.1M |
| 2026-07-06 | $71.50 | $74.95 | $70.20 | $74.95 | 50.5M |
| 2026-07-03 | $71.35 | $72.65 | $70.40 | $71.60 | 33.7M |
| 2026-07-02 | $69.85 | $73.65 | $69.45 | $70.85 | 68.1M |
| 2026-06-30 | $68.50 | $69.45 | $67.20 | $68.50 | 65.1M |
| 2026-06-29 | $66.50 | $69.45 | $66.15 | $67.65 | 79.5M |
| 2026-06-26 | $65.75 | $68.35 | $63.65 | $64.25 | 84.5M |
| 2026-06-25 | $67.35 | $67.35 | $64.75 | $66.10 | 63.2M |
| 2026-06-24 | $69.30 | $70.00 | $67.20 | $67.75 | 53.1M |
| 2026-06-23 | $72.70 | $72.70 | $69.20 | $69.60 | 33.3M |
| 2026-06-22 | $72.20 | $73.20 | $69.50 | $72.00 | 57.1M |
| 2026-06-18 | $75.10 | $76.25 | $71.10 | $71.80 | 68.4M |
| 2026-06-17 | $75.00 | $75.95 | $73.80 | $74.40 | 22.5M |
| 2026-06-16 | $76.95 | $77.55 | $74.85 | $75.30 | 40.1M |
| 2026-06-15 | $79.50 | $79.65 | $77.10 | $78.25 | 24.4M |
| 2026-06-12 | $78.10 | $78.40 | $75.70 | $77.90 | 47.4M |
| 2026-06-11 | $78.80 | $80.10 | $77.10 | $78.10 | 34.9M |
| 2026-06-10 | $77.10 | $80.45 | $76.45 | $79.00 | 56.3M |
| 2026-06-09 | $76.25 | $78.30 | $75.50 | $77.20 | 34.3M |
| 2026-06-08 | $77.30 | $77.75 | $75.10 | $76.25 | 63.1M |
| 2026-06-05 | $79.00 | $80.30 | $77.70 | $79.95 | 57.5M |
| 2026-06-04 | $79.70 | $80.00 | $77.90 | $78.60 | 43.0M |
| 2026-06-03 | $85.70 | $85.75 | $79.65 | $80.40 | 83.9M |
| 2026-06-02 | $79.30 | $85.75 | $79.00 | $85.50 | 136.7M |
| 2026-06-01 | $75.20 | $79.35 | $74.40 | $78.25 | 72.6M |
| 2026-05-29 | $73.60 | $76.10 | $72.35 | $73.45 | 81.7M |
| 2026-05-28 | $77.20 | $77.30 | $72.25 | $73.30 | 94.7M |
| 2026-05-27 | $78.30 | $79.00 | $77.30 | $77.70 | 34.1M |
| 2026-05-26 | $79.95 | $80.50 | $77.00 | $78.80 | 67.4M |
| 2026-05-22 | $83.10 | $83.10 | $80.55 | $81.35 | 39.8M |
| 2026-05-21 | $84.20 | $86.85 | $82.10 | $82.10 | 45.1M |
| 2026-05-20 | $83.00 | $83.70 | $82.10 | $82.85 | 25.2M |
| 2026-05-19 | $81.55 | $84.00 | $81.25 | $83.05 | 30.8M |
| 2026-05-18 | $82.20 | $82.70 | $81.05 | $82.15 | 41.4M |
| 2026-05-15 | $84.50 | $85.50 | $82.25 | $82.70 | 41.1M |
| 2026-05-14 | $91.05 | $91.35 | $85.60 | $85.70 | 56.6M |
| 2026-05-13 | $84.70 | $88.95 | $84.20 | $87.60 | 63.1M |
| 2026-05-12 | $83.90 | $85.65 | $83.75 | $84.15 | 25.1M |
| 2026-05-11 | $83.10 | $84.80 | $82.40 | $84.35 | 29.7M |
| 2026-05-08 | $83.60 | $84.70 | $83.20 | $84.05 | 24.2M |
| 2026-05-07 | $84.50 | $85.30 | $83.80 | $84.25 | 41.7M |
| 2026-05-06 | $83.95 | $84.55 | $82.15 | $82.50 | 38.8M |
| 2026-05-05 | $83.60 | $83.95 | $82.20 | $83.55 | 10.9M |
| 2026-05-04 | $84.00 | $86.80 | $83.65 | $84.45 | 16.9M |
| 2026-04-30 | $81.90 | $84.50 | $81.25 | $83.25 | 45.9M |
| 2026-04-29 | $81.45 | $84.15 | $80.65 | $83.15 | 45.7M |
| 2026-04-28 | $80.85 | $81.65 | $80.20 | $80.30 | 33.7M |
| 2026-04-27 | $82.45 | $82.45 | $80.40 | $81.85 | 39.4M |
| 2026-04-24 | $83.00 | $83.50 | $81.70 | $82.45 | 36.2M |
| 2026-04-23 | $84.00 | $84.20 | $82.35 | $83.10 | 27.6M |
| 2026-04-22 | $85.20 | $85.30 | $83.80 | $84.25 | 31.1M |
| 2026-04-21 | $85.80 | $87.20 | $84.65 | $86.45 | 24.7M |
| 2026-04-20 | $85.85 | $85.95 | $84.35 | $85.15 | 36.4M |
| 2026-04-17 | $87.50 | $87.90 | $84.60 | $86.50 | 46.7M |
| 2026-04-16 | $86.85 | $89.45 | $86.00 | $88.75 | 44.4M |
| 2026-04-15 | $86.05 | $88.20 | $85.30 | $86.30 | 37.5M |
| 2026-04-14 | $87.40 | $87.90 | $83.75 | $85.10 | 36.6M |
| 2026-04-13 | $86.70 | $87.10 | $85.30 | $86.45 | 23.7M |
| 2026-04-10 | $88.25 | $90.85 | $87.30 | $87.60 | 31.5M |
| 2026-04-09 | $87.25 | $89.70 | $86.90 | $88.00 | 34.9M |
| 2026-04-08 | $82.55 | $89.90 | $82.50 | $88.50 | 106.1M |
| 2026-04-02 | $81.30 | $81.50 | $78.70 | $80.25 | 47.2M |
| 2026-04-01 | $85.00 | $85.60 | $80.95 | $81.95 | 57.8M |
| 2026-03-31 | $83.80 | $84.80 | $82.50 | $82.95 | 41.3M |
| 2026-03-30 | $83.70 | $86.60 | $82.70 | $84.20 | 60.2M |
| 2026-03-27 | $86.15 | $90.70 | $84.70 | $85.90 | 99.4M |
| 2026-03-26 | $90.00 | $90.65 | $85.50 | $86.70 | 121.1M |
| 2026-03-25 | $79.95 | $91.55 | $78.55 | $90.00 | 252.8M |
| 2026-03-24 | $76.75 | $79.20 | $76.75 | $79.00 | 44.6M |
| 2026-03-23 | $77.80 | $78.50 | $75.85 | $76.55 | 54.3M |
| 2026-03-20 | $81.55 | $82.65 | $78.15 | $79.15 | 64.6M |
| 2026-03-19 | $78.70 | $81.55 | $78.50 | $80.70 | 50.6M |
| 2026-03-18 | $80.55 | $81.40 | $79.60 | $80.30 | 26.9M |
| 2026-03-17 | $78.45 | $82.20 | $78.40 | $80.00 | 52.3M |
| 2026-03-16 | $76.90 | $79.00 | $76.50 | $78.30 | 38.3M |
| 2026-03-13 | $76.00 | $77.40 | $75.85 | $75.95 | 18.8M |
| 2026-03-12 | $76.50 | $77.20 | $75.40 | $76.70 | 37.9M |
| 2026-03-11 | $79.15 | $79.60 | $76.65 | $77.40 | 39.9M |
| 2026-03-10 | $80.00 | $80.55 | $77.55 | $79.10 | 46.2M |
| 2026-03-09 | $74.40 | $79.00 | $74.00 | $78.70 | 67.2M |
| 2026-03-06 | $74.50 | $77.95 | $73.65 | $76.85 | 81.4M |
| 2026-03-05 | $76.65 | $76.65 | $73.85 | $74.50 | 44.5M |
| 2026-03-04 | $74.65 | $75.65 | $73.60 | $75.40 | 62.5M |
| 2026-03-03 | $77.25 | $78.15 | $75.35 | $75.65 | 64.4M |
| 2026-03-02 | $79.60 | $80.20 | $77.10 | $77.40 | 57.1M |
| 2026-02-27 | $81.00 | $82.45 | $80.45 | $81.15 | 42.5M |
| 2026-02-26 | $82.70 | $83.20 | $80.35 | $80.45 | 40.0M |
| 2026-02-25 | $82.40 | $83.60 | $81.50 | $82.70 | 39.9M |
| 2026-02-24 | $84.20 | $84.20 | $80.65 | $81.40 | 67.8M |
| 2026-02-23 | $83.20 | $87.50 | $82.65 | $85.00 | 65.2M |
| 2026-02-20 | $81.15 | $82.00 | $80.10 | $80.75 | 27.2M |
| 2026-02-16 | $82.05 | $82.05 | $82.05 | $82.05 | — |
| 2026-02-13 | $84.05 | $84.25 | $80.80 | $82.15 | 99.7M |
| 2026-02-12 | $86.65 | $87.80 | $84.30 | $84.85 | 90.4M |
| 2026-02-11 | $88.40 | $89.40 | $87.25 | $88.85 | 37.8M |
| 2026-02-10 | $91.05 | $91.70 | $88.10 | $88.80 | 74.4M |
| 2026-02-09 | $93.00 | $93.20 | $90.40 | $91.05 | 42.5M |
| 2026-02-06 | $92.55 | $94.50 | $91.15 | $91.40 | 39.2M |
| 2026-02-05 | $90.20 | $93.95 | $90.20 | $93.80 | 39.8M |
| 2026-02-04 | $91.50 | $92.65 | $90.70 | $92.15 | 53.3M |
| 2026-02-03 | $95.10 | $95.65 | $91.15 | $93.20 | 50.4M |
| 2026-02-02 | $96.50 | $96.95 | $94.05 | $94.85 | 54.6M |
| 2026-01-30 | $98.05 | $98.95 | $97.20 | $97.20 | 29.0M |
| 2026-01-29 | $97.30 | $98.90 | $97.05 | $98.60 | 27.7M |
| 2026-01-28 | $97.00 | $98.40 | $96.10 | $98.35 | 40.0M |
| 2026-01-27 | $97.10 | $97.55 | $96.20 | $96.55 | 27.4M |
| 2026-01-26 | $97.95 | $97.95 | $96.20 | $97.10 | 31.3M |