H World Group Limited (HWLDF)
OTCMKTS
· Delayed Price · Currency is USD
3.460
0.00 (0.00%)
Jun 11, 2025, 4:00 PM EDT
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.28% | 227 |
| Jun 6, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 5, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 9, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 6, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 5, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | 600 |
| Apr 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | - | - |
| Apr 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | - | - |
| Apr 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | - | - |
| Apr 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | - | - |
| Apr 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | - | - |
| Mar 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | - | - |