H World Group Limited (HKG:1179)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
29.40
-0.76 (-2.52%)
Oct 30, 2025, 4:08 PM HKT

H World Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202529.8029.8229.1629.4029.40-2.52%1,280,095
Oct 28, 202530.5030.5029.8430.1630.160.60%797,650
Oct 27, 202530.2230.3829.8429.9829.98-0.60%610,200
Oct 24, 202530.2630.3229.9230.1630.16-1.05%499,262
Oct 23, 202529.9430.6429.9430.4830.481.33%1,210,460
Oct 22, 202529.6230.1429.6230.0830.08-810,840
Oct 21, 202530.2230.2429.8430.0830.080.80%793,008
Oct 20, 202529.1830.0029.1829.8429.844.63%1,178,100
Oct 17, 202528.9629.0228.4028.5228.52-1.52%1,684,000
Oct 16, 202529.1429.1428.5628.9628.96-0.82%552,617
Oct 15, 202529.5029.5028.6629.2029.202.82%3,070,187
Oct 14, 202529.1029.4028.3428.4028.40-3.07%1,106,945
Oct 13, 202529.0029.7828.8429.3029.30-1.74%3,383,900
Oct 10, 202529.7030.0229.3029.8229.820.07%3,515,600
Oct 9, 202529.5830.0429.1629.8029.80-0.40%2,106,013
Oct 8, 202529.5430.0229.5429.9229.921.29%1,327,267
Oct 6, 202530.1630.1629.3229.5429.54-2.19%1,097,700
Oct 3, 202530.3230.4030.0830.2030.20-0.72%676,000
Oct 2, 202529.4430.6429.4430.4230.42-1.81%1,445,504
Sep 30, 202530.9431.1030.7030.9830.98-0.39%1,768,401
Sep 29, 202530.3231.1630.3231.1031.103.25%1,295,977
Sep 26, 202530.7830.7829.9630.1230.12-1.83%2,173,581
Sep 25, 202530.4831.0830.4830.6830.680.85%1,934,100
Sep 24, 202529.9030.4229.6230.4230.420.80%3,865,770
Sep 23, 202530.3830.3829.8830.1830.180.94%1,114,900
Sep 22, 202530.3830.3829.7029.9029.900.47%1,418,913
Sep 19, 202529.3630.1229.3629.7629.761.29%3,247,239
Sep 18, 202529.6030.0029.1629.3829.38-0.68%2,356,300
Sep 17, 202529.0629.6028.9229.5829.581.79%3,055,105
Sep 16, 202529.1829.3028.9829.0629.06-0.62%4,154,000
Sep 15, 202528.9629.2628.8829.2429.240.97%1,300,635
Sep 12, 202529.1429.1428.5028.9628.96-0.69%2,954,259
Sep 11, 202529.1629.1828.7229.1629.160.34%894,500
Sep 10, 202529.0829.2628.8629.0629.06-0.82%1,684,412
Sep 9, 202529.3829.6829.1029.3029.300.48%2,547,323
Sep 8, 202528.6829.3028.6829.1629.162.89%2,191,276
Sep 5, 202528.0628.5028.0628.3428.341.00%1,456,233
Sep 4, 202528.0028.4027.9628.0628.060.57%1,380,805
Sep 3, 202528.6228.7427.8427.9027.90-4.06%2,869,172
Sep 2, 202529.0029.4428.9029.0828.45-2,563,300
Sep 1, 202529.6029.6028.6429.0828.45-1.89%2,029,466
Aug 29, 202528.8829.8028.8629.6429.005.33%4,467,300
Aug 28, 202528.0428.3427.9028.1427.530.43%2,858,900
Aug 27, 202528.5028.7227.9628.0227.41-0.50%1,889,600
Aug 26, 202528.5028.5027.9628.1627.55-1.68%3,744,100
Aug 25, 202528.7028.9628.5628.6428.020.42%1,679,290
Aug 22, 202528.1628.5627.9028.5227.901.06%2,712,300
Aug 21, 202527.2028.3227.2028.2227.617.30%4,003,000
Aug 20, 202525.9026.4025.7026.3025.730.84%1,584,700
Aug 19, 202525.8426.1225.7026.0825.520.85%904,100