Meituan (PK) Historical Data - MPNGY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Meituan (PK) (MPNGY)
Meituan (PK) (MPNGY) Historical

Meituan (PK) (MPNGY)

31.66

1.39

(4.59%)

Closed May 13 4:00PM

Delayed by 15 minutes

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1711401600	23.74	0.23	0.98	23.72	23.98	23.67	737787
1711142880	23.51	0.25	1.07	22.94	23.99	22.46	1502077
1711056240	23.26	0.21	0.91	23.14	23.45	23.1	167637
1710970140	23.05	0.15	0.63	22.88	23.14	22.664	213075
1710883740	22.905	-0.1	-0.41	23	23	22.69	98141
1710796800	23	0.23	1.01	23	23.13	22.85	231045
1710537720	22.77	-0.47	-2.02	22.88	23.02	22.74	259386
1710451740	23.24	-0.89	-3.69	23.65	23.76	23.14	474564
1710365340	24.13	0.39	1.64	23.75	24.42	23.75	339956
1710278940	23.74	0.66	2.86	23.8	23.88	23.475	514870
1710192540	23.08	1.27	5.82	22.61	23.2	22.61	316204
1709936640	21.81	-0.09	-0.41	21.63	21.868	21.52	193553
1709850360	21.9	-1.04	-4.53	22.25	22.25	21.74	274515
1709764080	22.94	0.99	4.51	22.4	23.02	22.4	613251
1709677620	21.95	-1.07	-4.65	22.25	22.36	21.93	416483
1709590980	23.02	0.25	1.10	23.21	23.315	22.88	545351
1709332140	22.77	2.5	12.33	22.42	22.95	22.29	1332472
1709245440	20.27	0.64	3.26	20.18	20.32	20.05	300679
1709159100	19.63	-1.27	-6.08	19.9	19.91	19.62	322658
1709072940	20.9	0.07	0.34	20.95	21	20.85	190885
1708986360	20.83	0.04	0.19	20.3	21	20.3	630450
1708726800	20.79	0.54	2.67	20.82	21	20.64	202958
1708640940	20.25	0.55	2.79	20.05	20.32	20.05	430269
1708554000	19.7	1.06	5.69	19.63	19.84	19.578	438877
1708467600	18.64	-0.42	-2.20	18.99	18.99	18.52	313662
1708122180	19.06	0.66	3.59	18.98	19.16	18.83	525298
1708036140	18.4	-0.01	-0.05	18.31	18.57	18.1694	159099
1707949620	18.41	1.09	6.29	18.32	18.41	18.08	356895

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions