H World Group Limited (HKG:1179)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 29.80 | 29.82 | 29.16 | 29.40 | 29.40 | -2.52% | 1,280,095 |
| Oct 28, 2025 | 30.50 | 30.50 | 29.84 | 30.16 | 30.16 | 0.60% | 797,650 |
| Oct 27, 2025 | 30.22 | 30.38 | 29.84 | 29.98 | 29.98 | -0.60% | 610,200 |
| Oct 24, 2025 | 30.26 | 30.32 | 29.92 | 30.16 | 30.16 | -1.05% | 499,262 |
| Oct 23, 2025 | 29.94 | 30.64 | 29.94 | 30.48 | 30.48 | 1.33% | 1,210,460 |
| Oct 22, 2025 | 29.62 | 30.14 | 29.62 | 30.08 | 30.08 | - | 810,840 |
| Oct 21, 2025 | 30.22 | 30.24 | 29.84 | 30.08 | 30.08 | 0.80% | 793,008 |
| Oct 20, 2025 | 29.18 | 30.00 | 29.18 | 29.84 | 29.84 | 4.63% | 1,178,100 |
| Oct 17, 2025 | 28.96 | 29.02 | 28.40 | 28.52 | 28.52 | -1.52% | 1,684,000 |
| Oct 16, 2025 | 29.14 | 29.14 | 28.56 | 28.96 | 28.96 | -0.82% | 552,617 |
| Oct 15, 2025 | 29.50 | 29.50 | 28.66 | 29.20 | 29.20 | 2.82% | 3,070,187 |
| Oct 14, 2025 | 29.10 | 29.40 | 28.34 | 28.40 | 28.40 | -3.07% | 1,106,945 |
| Oct 13, 2025 | 29.00 | 29.78 | 28.84 | 29.30 | 29.30 | -1.74% | 3,383,900 |
| Oct 10, 2025 | 29.70 | 30.02 | 29.30 | 29.82 | 29.82 | 0.07% | 3,515,600 |
| Oct 9, 2025 | 29.58 | 30.04 | 29.16 | 29.80 | 29.80 | -0.40% | 2,106,013 |
| Oct 8, 2025 | 29.54 | 30.02 | 29.54 | 29.92 | 29.92 | 1.29% | 1,327,267 |
| Oct 6, 2025 | 30.16 | 30.16 | 29.32 | 29.54 | 29.54 | -2.19% | 1,097,700 |
| Oct 3, 2025 | 30.32 | 30.40 | 30.08 | 30.20 | 30.20 | -0.72% | 676,000 |
| Oct 2, 2025 | 29.44 | 30.64 | 29.44 | 30.42 | 30.42 | -1.81% | 1,445,504 |
| Sep 30, 2025 | 30.94 | 31.10 | 30.70 | 30.98 | 30.98 | -0.39% | 1,768,401 |
| Sep 29, 2025 | 30.32 | 31.16 | 30.32 | 31.10 | 31.10 | 3.25% | 1,295,977 |
| Sep 26, 2025 | 30.78 | 30.78 | 29.96 | 30.12 | 30.12 | -1.83% | 2,173,581 |
| Sep 25, 2025 | 30.48 | 31.08 | 30.48 | 30.68 | 30.68 | 0.85% | 1,934,100 |
| Sep 24, 2025 | 29.90 | 30.42 | 29.62 | 30.42 | 30.42 | 0.80% | 3,865,770 |
| Sep 23, 2025 | 30.38 | 30.38 | 29.88 | 30.18 | 30.18 | 0.94% | 1,114,900 |
| Sep 22, 2025 | 30.38 | 30.38 | 29.70 | 29.90 | 29.90 | 0.47% | 1,418,913 |
| Sep 19, 2025 | 29.36 | 30.12 | 29.36 | 29.76 | 29.76 | 1.29% | 3,247,239 |
| Sep 18, 2025 | 29.60 | 30.00 | 29.16 | 29.38 | 29.38 | -0.68% | 2,356,300 |
| Sep 17, 2025 | 29.06 | 29.60 | 28.92 | 29.58 | 29.58 | 1.79% | 3,055,105 |
| Sep 16, 2025 | 29.18 | 29.30 | 28.98 | 29.06 | 29.06 | -0.62% | 4,154,000 |
| Sep 15, 2025 | 28.96 | 29.26 | 28.88 | 29.24 | 29.24 | 0.97% | 1,300,635 |
| Sep 12, 2025 | 29.14 | 29.14 | 28.50 | 28.96 | 28.96 | -0.69% | 2,954,259 |
| Sep 11, 2025 | 29.16 | 29.18 | 28.72 | 29.16 | 29.16 | 0.34% | 894,500 |
| Sep 10, 2025 | 29.08 | 29.26 | 28.86 | 29.06 | 29.06 | -0.82% | 1,684,412 |
| Sep 9, 2025 | 29.38 | 29.68 | 29.10 | 29.30 | 29.30 | 0.48% | 2,547,323 |
| Sep 8, 2025 | 28.68 | 29.30 | 28.68 | 29.16 | 29.16 | 2.89% | 2,191,276 |
| 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 | 25.52 | 0.85% | 904,100 |