H World Group Limited (BVMF:H1TH34)
Brazil · Delayed Price · Currency is BRL 60.06
+0.79 (1.33%)
At close: Nov 12, 2025
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 1.33% | 1 |
| Nov 11, 2025 | 59.10 | 59.27 | 59.10 | 59.27 | 59.27 | 13.33% | 2 |
| Oct 23, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 2 |
| Oct 2, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.19% | 8 |
| Sep 26, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.32% | 3 |
| Sep 24, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 2.61% | 204 |
| Sep 22, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 2.48% | 1 |
| Sep 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.80% | 1 |
| Sep 11, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.01% | 13 |
| Sep 10, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.39% | 1 |
| Sep 9, 2025 | 49.56 | 50.70 | 49.51 | 50.30 | 50.30 | -1.24% | 323 |
| Sep 8, 2025 | 51.00 | 51.00 | 50.93 | 50.93 | 50.93 | -0.14% | 47 |
| Sep 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.98 | 2.53% | 1 |
| Sep 4, 2025 | 50.00 | 50.00 | 49.74 | 49.74 | 48.75 | -0.02% | 69 |
| Sep 3, 2025 | 50.00 | 50.00 | 49.75 | 49.75 | 48.76 | -2.07% | 400 |
| Sep 2, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.79 | 3.15% | 1 |
| Aug 26, 2025 | 49.40 | 49.40 | 49.25 | 49.25 | 48.27 | 0.31% | 11 |
| Aug 22, 2025 | 49.20 | 49.20 | 49.10 | 49.10 | 48.12 | 8.82% | 16 |
| Aug 14, 2025 | 44.52 | 45.12 | 44.52 | 45.12 | 44.22 | -3.28% | 6 |
| Jul 8, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 45.72 | -0.74% | 3 |
| Jun 23, 2025 | 46.85 | 47.00 | 46.85 | 47.00 | 46.06 | -9.09% | 8 |