H World Group Limited (HWLDF)
OTCMKTS · Delayed Price · Currency is USD
5.04
+0.57 (12.75%)
At close: Jan 6, 2026
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 12.75% | 600 |
| Nov 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 49.00% | 1,100 |
| Aug 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | -4.15% | 600 |
| Aug 6, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.05 | -0.63% | 1,200 |
| Jun 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.06 | -7.35% | 299 |
| Jun 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -1.73% | 299 |
| Jun 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | 3.28% | 227 |
| Apr 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | -0.89% | 600 |
| Mar 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.19 | -9.87% | 300 |
| Mar 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.54 | 1.35% | 700 |
| Mar 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.50 | 11.78% | 514 |
| Dec 18, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.13 | -2.07% | 3,300 |
| Dec 10, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.19 | 3.68% | 900 |