H World Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	43.800	43.800	43.800	43.800	39.193	0
2024-02-28	43.800	43.800	43.800	43.800	39.193	0
2024-02-27	43.800	43.800	43.800	43.800	39.193	0
2024-02-26	43.800	43.800	43.800	43.800	39.193	0
2024-02-23	43.800	43.800	43.800	43.800	39.193	0
2024-02-22	43.800	43.800	43.800	43.800	39.193	0
2024-02-21	43.800	43.800	43.800	43.800	39.193	0
2024-02-20	43.800	43.800	43.800	43.800	39.193	0
2024-02-19	43.800	43.800	43.800	43.800	39.193	0
2024-02-16	43.800	43.800	43.800	43.800	39.193	0
2024-02-15	42.800	43.800	42.800	43.800	39.193	8
2024-02-14	38.800	38.800	38.800	38.800	34.719	0
2024-02-09	38.800	38.800	38.800	38.800	34.719	0
2024-02-08	38.800	38.800	38.800	38.800	34.719	0
2024-02-07	38.800	38.800	38.800	38.800	34.719	0
2024-02-06	38.800	38.800	38.800	38.800	34.719	0
2024-02-05	38.800	38.800	38.800	38.800	34.719	0
2024-02-02	38.800	38.800	38.800	38.800	34.719	0
2024-02-01	38.800	38.800	38.800	38.800	34.719	0
2024-01-31	38.800	38.800	38.800	38.800	34.719	0
2024-01-30	38.800	38.800	38.800	38.800	34.719	0
2024-01-29	38.800	38.800	38.800	38.800	34.719	0
2024-01-26	38.800	38.800	38.800	38.800	34.719	0
2024-01-25	38.800	38.800	38.800	38.800	34.719	0
2024-01-24	38.800	38.800	38.800	38.800	34.719	0
2024-01-23	38.800	38.800	38.800	38.800	34.719	0
2024-01-22	38.000	38.960	37.920	38.800	34.719	1,390
2024-01-19	43.560	43.560	43.560	43.560	38.978	0
2024-01-18	43.560	43.560	43.560	43.560	38.978	0
2024-01-17	43.560	43.560	43.560	43.560	38.978	0
2024-01-16	43.560	43.560	43.560	43.560	38.978	0
2024-01-15	43.560	43.560	43.560	43.560	38.978	0
2024-01-12	43.560	43.560	43.560	43.560	38.978	0
2024-01-11	43.560	43.560	43.560	43.560	38.978	0
2024-01-10	43.560	43.560	43.560	43.560	38.978	0
2024-01-09	43.560	43.560	43.560	43.560	38.978	0
2024-01-08	43.560	43.560	43.560	43.560	38.978	0
2024-01-05	43.560	43.560	43.560	43.560	38.978	0
2024-01-04	43.560	43.560	43.560	43.560	38.978	0
2024-01-03	43.560	43.560	43.560	43.560	38.978	0
2024-01-02	43.560	43.560	43.560	43.560	38.978	0
2023-12-28	43.560	43.560	43.560	43.560	38.978	0
2023-12-27	43.560	43.560	43.560	43.560	38.978	0
2023-12-26	43.560	43.560	43.560	43.560	38.978	0
2023-12-22	43.560	43.560	43.560	43.560	38.978	0
2023-12-21	43.560	43.560	43.560	43.560	38.978	0
2023-12-20	43.560	43.560	43.560	43.560	38.978	0
2023-12-19	43.560	43.560	43.560	43.560	38.978	0
2023-12-18	43.560	43.560	43.560	43.560	38.978	0
2023-12-15	43.560	43.560	43.560	43.560	38.978	0
2023-12-14	43.560	43.560	43.560	43.560	37.972	0
2023-12-13	43.560	43.560	43.560	43.560	37.972	0
2023-12-12	43.560	43.560	43.560	43.560	37.972	0
2023-12-11	43.560	43.560	43.560	43.560	37.972	0
2023-12-08	43.560	43.560	43.560	43.560	37.972	0
2023-12-07	43.560	43.560	43.560	43.560	37.972	0
2023-12-06	43.560	43.560	43.560	43.560	37.972	0
2023-12-05	43.560	43.560	43.560	43.560	37.972	0
2023-12-04	43.560	43.560	43.560	43.560	37.972	0
2023-12-01	43.560	43.560	43.560	43.560	37.972	0

← NewerPage 12 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.0924 CNY
2026-04-30	1.6023 CNY
2025-09-08	1.0512 CNY
2025-04-08	1.3392 CNY
2024-08-13	0.8594 CNY
2023-12-15	1.1238 CNY
2022-03-23	0.2483 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.