H World Group Limited (HKG:1179)
Hong Kong · Delayed Price · Currency is HKD 28.92
-0.38 (-1.30%)
Sep 10, 2025, 10:45 AM HKT
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.38 | 29.68 | 29.12 | 29.60 | - | 1.51% | 691,323 |
| Sep 8, 2025 | 28.68 | 29.30 | 28.68 | 29.16 | 29.16 | 2.89% | 2,191,776 |
| Sep 5, 2025 | 28.06 | 28.50 | 28.06 | 28.34 | 28.34 | 1.00% | 1,456,233 |
| Sep 4, 2025 | 28.00 | 28.40 | 27.96 | 28.06 | 28.06 | 0.57% | 1,380,805 |
| Sep 3, 2025 | 28.62 | 28.74 | 27.84 | 27.90 | 27.90 | -4.06% | 2,869,172 |
| Sep 2, 2025 | 29.00 | 29.44 | 28.90 | 29.08 | 28.45 | - | 2,563,300 |
| Sep 1, 2025 | 29.60 | 29.60 | 28.64 | 29.08 | 28.45 | -1.89% | 2,029,466 |
| Aug 29, 2025 | 28.88 | 29.80 | 28.86 | 29.64 | 29.00 | 5.33% | 4,467,300 |
| Aug 28, 2025 | 28.04 | 28.34 | 27.90 | 28.14 | 27.53 | 0.43% | 2,858,900 |
| Aug 27, 2025 | 28.50 | 28.72 | 27.96 | 28.02 | 27.41 | -0.50% | 1,889,600 |
| Aug 26, 2025 | 28.50 | 28.50 | 27.96 | 28.16 | 27.55 | -1.68% | 3,744,100 |
| Aug 25, 2025 | 28.70 | 28.96 | 28.56 | 28.64 | 28.02 | 0.42% | 1,679,290 |
| Aug 22, 2025 | 28.16 | 28.56 | 27.90 | 28.52 | 27.90 | 1.06% | 2,712,300 |
| Aug 21, 2025 | 27.20 | 28.32 | 27.20 | 28.22 | 27.61 | 7.30% | 4,003,000 |
| Aug 20, 2025 | 25.90 | 26.40 | 25.70 | 26.30 | 25.73 | 0.84% | 1,584,700 |
| Aug 19, 2025 | 25.84 | 26.12 | 25.70 | 26.08 | 25.51 | 0.85% | 904,100 |
| Aug 18, 2025 | 25.80 | 26.10 | 25.72 | 25.86 | 25.30 | -0.15% | 1,322,182 |
| Aug 15, 2025 | 25.76 | 26.02 | 25.70 | 25.90 | 25.34 | 1.01% | 1,715,009 |
| Aug 14, 2025 | 25.62 | 25.96 | 25.56 | 25.64 | 25.08 | 1.02% | 970,487 |
| Aug 13, 2025 | 25.46 | 25.54 | 25.14 | 25.38 | 24.83 | -0.31% | 2,356,156 |
| Aug 12, 2025 | 25.34 | 25.68 | 25.22 | 25.46 | 24.91 | 0.16% | 1,536,900 |
| Aug 11, 2025 | 25.28 | 25.46 | 25.24 | 25.42 | 24.87 | 0.63% | 2,130,696 |
| Aug 8, 2025 | 25.40 | 25.58 | 25.16 | 25.26 | 24.71 | 1.04% | 3,533,740 |
| Aug 7, 2025 | 24.64 | 25.04 | 24.60 | 25.00 | 24.46 | 3.48% | 2,027,500 |
| Aug 6, 2025 | 24.18 | 24.40 | 24.06 | 24.16 | 23.64 | -1.47% | 2,501,700 |
| Aug 5, 2025 | 24.54 | 24.80 | 24.44 | 24.52 | 23.99 | -0.57% | 2,147,300 |
| Aug 4, 2025 | 24.58 | 24.68 | 24.34 | 24.66 | 24.12 | 1.90% | 3,518,275 |
| Aug 1, 2025 | 24.50 | 24.55 | 24.15 | 24.20 | 23.67 | -1.22% | 2,527,600 |
| Jul 31, 2025 | 25.15 | 25.20 | 24.45 | 24.50 | 23.97 | -3.35% | 3,631,400 |
| Jul 30, 2025 | 25.50 | 25.55 | 25.15 | 25.35 | 24.80 | -1.36% | 2,909,152 |
| Jul 29, 2025 | 25.80 | 25.80 | 25.35 | 25.70 | 25.14 | -0.58% | 2,676,900 |
| Jul 28, 2025 | 26.25 | 26.25 | 25.85 | 25.85 | 25.29 | -2.08% | 1,446,965 |
| Jul 25, 2025 | 26.85 | 26.85 | 26.35 | 26.40 | 25.83 | -0.38% | 1,266,200 |
| Jul 24, 2025 | 26.65 | 26.70 | 26.25 | 26.50 | 25.92 | -0.56% | 2,629,635 |
| Jul 23, 2025 | 25.90 | 26.75 | 25.90 | 26.65 | 26.07 | 2.90% | 2,219,357 |
| Jul 22, 2025 | 25.90 | 26.15 | 25.80 | 25.90 | 25.34 | 0.39% | 1,364,913 |
| Jul 21, 2025 | 26.05 | 26.05 | 25.70 | 25.80 | 25.24 | -1.15% | 1,399,100 |
| Jul 18, 2025 | 26.00 | 26.45 | 25.95 | 26.10 | 25.53 | 0.38% | 2,231,600 |
| Jul 17, 2025 | 25.75 | 26.10 | 25.60 | 26.00 | 25.44 | 3.38% | 6,761,500 |
| Jul 16, 2025 | 25.60 | 25.85 | 25.10 | 25.15 | 24.60 | -1.76% | 3,925,600 |
| Jul 15, 2025 | 25.80 | 25.80 | 25.10 | 25.60 | 25.04 | -0.78% | 5,886,132 |
| Jul 14, 2025 | 25.65 | 26.20 | 25.65 | 25.80 | 25.24 | -3.37% | 2,928,885 |
| Jul 11, 2025 | 26.45 | 27.10 | 26.45 | 26.70 | 26.12 | 2.10% | 3,622,300 |
| Jul 10, 2025 | 26.50 | 26.50 | 26.05 | 26.15 | 25.58 | -1.69% | 3,310,890 |
| Jul 9, 2025 | 26.80 | 26.85 | 26.40 | 26.60 | 26.02 | 0.19% | 875,209 |
| Jul 8, 2025 | 26.45 | 26.65 | 26.35 | 26.55 | 25.97 | 1.34% | 1,388,656 |
| Jul 7, 2025 | 26.10 | 26.30 | 25.95 | 26.20 | 25.63 | 0.38% | 803,900 |
| Jul 4, 2025 | 25.85 | 26.25 | 25.80 | 26.10 | 25.53 | -0.38% | 603,500 |
| Jul 3, 2025 | 26.05 | 26.20 | 25.85 | 26.20 | 25.63 | 0.58% | 1,284,500 |
| Jul 2, 2025 | 26.40 | 26.40 | 25.90 | 26.05 | 25.48 | -1.88% | 2,072,483 |