H World Group Limited (LON:0A2I)
London · Delayed Price · Currency is GBP · Price in USD 33.99
-0.11 (-0.32%)
At close: Jul 23, 2025
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 34.00 | 34.07 | 33.99 | 33.99 | 33.20 | -0.32% | 92,122 |
| Jun 27, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.31 | -10.60% | 50,000 |
| Mar 18, 2025 | 38.09 | 38.14 | 38.09 | 38.14 | 36.33 | 1.43% | 73 |
| Mar 17, 2025 | 37.47 | 37.61 | 37.47 | 37.61 | 35.82 | 1.40% | 662 |
| Mar 5, 2025 | 37.11 | 37.11 | 37.09 | 37.09 | 35.32 | 0.19% | 277 |
| Mar 3, 2025 | 36.72 | 37.02 | 36.72 | 37.02 | 35.25 | 1.70% | 364 |
| Feb 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 34.66 | -4.22% | 50 |
| Feb 19, 2025 | 38.21 | 38.24 | 37.90 | 38.00 | 36.19 | 4.39% | 175,974 |
| Feb 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 34.67 | 4.75% | 75,000 |
| Feb 13, 2025 | 34.77 | 34.77 | 34.75 | 34.75 | 33.10 | 6.71% | 1,118 |
| Feb 7, 2025 | 32.55 | 32.58 | 32.54 | 32.56 | 31.01 | -1.17% | 553 |
| Jan 31, 2025 | 33.62 | 33.62 | 32.95 | 32.95 | 31.38 | -1.85% | 1 |
| Jan 30, 2025 | 32.19 | 33.67 | 31.86 | 33.57 | 31.97 | 4.03% | 1 |
| Jan 29, 2025 | 32.97 | 33.23 | 32.27 | 32.27 | 30.73 | -0.32% | 839 |
| Jan 28, 2025 | 32.28 | 33.06 | 32.27 | 32.38 | 30.83 | 0.67% | 510 |
| Jan 27, 2025 | 32.60 | 32.60 | 32.16 | 32.16 | 30.63 | -1.29% | 3 |
| Jan 24, 2025 | 32.59 | 32.97 | 32.00 | 32.58 | 31.03 | 2.94% | 4,572 |
| Jan 23, 2025 | 31.94 | 31.94 | 31.65 | 31.65 | 30.14 | -1.22% | 297 |