H World Group Limited (HKG:1179)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
30.98
-0.12 (-0.39%)
Sep 30, 2025, 4:08 PM HKT

H World Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202525.8426.1225.7026.0825.510.85%904,100
Aug 18, 202525.8026.1025.7225.8625.30-0.15%1,322,182
Aug 15, 202525.7626.0225.7025.9025.341.01%1,715,009
Aug 14, 202525.6225.9625.5625.6425.081.02%970,487
Aug 13, 202525.4625.5425.1425.3824.83-0.31%2,356,156
Aug 12, 202525.3425.6825.2225.4624.910.16%1,536,900
Aug 11, 202525.2825.4625.2425.4224.870.63%2,130,696
Aug 8, 202525.4025.5825.1625.2624.711.04%3,533,740
Aug 7, 202524.6425.0424.6025.0024.463.48%2,027,500
Aug 6, 202524.1824.4024.0624.1623.64-1.47%2,501,700
Aug 5, 202524.5424.8024.4424.5223.99-0.57%2,147,300
Aug 4, 202524.5824.6824.3424.6624.121.90%3,518,275
Aug 1, 202524.5024.5524.1524.2023.67-1.22%2,527,600
Jul 31, 202525.1525.2024.4524.5023.97-3.35%3,631,400
Jul 30, 202525.5025.5525.1525.3524.80-1.36%2,909,152
Jul 29, 202525.8025.8025.3525.7025.14-0.58%2,676,900
Jul 28, 202526.2526.2525.8525.8525.29-2.08%1,446,965
Jul 25, 202526.8526.8526.3526.4025.83-0.38%1,266,200
Jul 24, 202526.6526.7026.2526.5025.92-0.56%2,629,635
Jul 23, 202525.9026.7525.9026.6526.072.90%2,219,357