H World Group Limited (HWLDF)
OTCMKTS · Delayed Price · Currency is USD
5.44
0.00 (0.00%)
May 12, 2026, 9:52 AM EDT
HWLDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.31 | 2.45% | 224 |
| Feb 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.18 | 5.36% | 1,700 |
| Jan 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.92 | 12.75% | 600 |
| Nov 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.36 | 49.00% | 1,100 |
| Aug 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.85 | -4.15% | 600 |
| Aug 6, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 2.97 | -0.63% | 1,200 |
| Jun 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 2.99 | -7.35% | 299 |
| Jun 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.23 | -1.73% | 299 |
| Jun 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.29 | 3.28% | 227 |
| Apr 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.18 | -0.89% | 600 |
| Mar 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.12 | -9.87% | 300 |
| Mar 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.46 | 1.35% | 700 |
| Mar 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.41 | 11.78% | 514 |
| Dec 18, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.05 | -2.07% | 3,300 |
| Dec 10, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.12 | 3.68% | 900 |