H World Group Limited (HWLDF)
OTCMKTS
· Delayed Price · Currency is USD
3.350
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | -9.87% | 300 |
| Mar 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | - | - |
| Mar 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | - | - |
| Mar 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | - | - |
| Mar 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | - | - |
| Mar 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | - | - |
| Mar 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | - | - |
| Mar 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | - | - |
| Mar 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | - | - |
| Mar 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | 1.35% | 700 |
| Mar 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | - | - |
| Mar 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | - | - |
| Mar 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | - | - |
| Mar 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | - | - |
| Mar 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | - | - |
| Mar 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | 11.78% | 514 |
| Mar 5, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Mar 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Mar 3, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 27, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 26, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 21, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 20, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 13, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |
| Feb 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | - | - |