H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	54.360	54.360	54.360	54.360	53.425	0
2026-07-22	54.360	54.360	54.360	54.360	53.425	0
2026-07-21	54.360	54.360	54.360	54.360	53.425	0
2026-07-20	54.360	54.360	54.360	54.360	53.425	0
2026-07-17	54.360	54.360	54.360	54.360	53.425	0
2026-07-16	54.360	54.360	54.360	54.360	53.425	0
2026-07-15	54.360	54.360	54.360	54.360	53.425	0
2026-07-14	54.360	54.360	54.360	54.360	53.425	0
2026-07-13	54.360	54.360	54.360	54.360	53.425	0
2026-07-10	54.360	54.360	54.360	54.360	53.425	0
2026-07-09	54.360	54.360	54.360	54.360	53.425	0
2026-07-08	54.360	54.360	54.360	54.360	53.425	0
2026-07-07	54.360	54.360	54.360	54.360	53.425	0
2026-07-06	54.360	54.360	54.360	54.360	53.425	0
2026-07-03	54.360	54.360	54.360	54.360	53.425	0
2026-07-02	54.360	54.360	54.360	54.360	53.425	0
2026-07-01	54.360	54.360	54.360	54.360	53.425	0
2026-06-30	54.360	54.360	54.360	54.360	53.425	0
2026-06-29	54.360	54.360	54.360	54.360	53.425	0
2026-06-26	54.360	54.360	54.360	54.360	53.425	0
2026-06-25	54.360	54.360	54.360	54.360	53.425	0
2026-06-24	51.650	54.360	51.650	54.360	53.425	2
2026-06-23	62.640	62.640	62.640	62.640	61.563	0
2026-06-22	62.640	62.640	62.640	62.640	61.563	0
2026-06-19	62.640	62.640	62.640	62.640	61.563	0
2026-06-18	62.640	62.640	62.640	62.640	61.563	0
2026-06-17	62.640	62.640	62.640	62.640	61.563	0
2026-06-16	62.640	62.640	62.640	62.640	61.563	0
2026-06-15	62.640	62.640	62.640	62.640	61.563	0
2026-06-14	62.640	62.640	62.640	62.640	61.563	0
2026-06-12	62.640	62.640	62.640	62.640	61.563	0
2026-06-11	62.640	62.640	62.640	62.640	61.563	0
2026-06-10	62.640	62.640	62.640	62.640	61.563	0
2026-06-09	62.640	62.640	62.640	62.640	61.563	0
2026-06-08	62.640	62.640	62.640	62.640	61.563	0
2026-06-05	62.640	62.640	62.640	62.640	61.563	0
2026-06-03	62.640	62.640	62.640	62.640	61.563	0
2026-06-02	62.640	62.640	62.640	62.640	61.563	0
2026-06-01	62.640	62.640	62.640	62.640	61.563	0
2026-05-29	62.640	62.640	62.640	62.640	61.563	0
2026-05-28	62.640	62.640	62.640	62.640	61.563	0
2026-05-27	62.640	62.640	62.640	62.640	61.563	0
2026-05-26	62.640	62.640	62.640	62.640	61.563	0
2026-05-25	62.640	62.640	62.640	62.640	61.563	0
2026-05-22	62.640	62.640	62.640	62.640	61.563	0
2026-05-21	62.640	62.640	62.640	62.640	61.563	0
2026-05-20	62.640	62.640	62.640	62.640	61.563	0
2026-05-19	62.640	62.640	62.640	62.640	61.563	0
2026-05-18	62.640	62.640	62.640	62.640	61.563	0
2026-05-15	62.640	62.640	62.640	62.640	61.563	0
2026-05-14	62.640	62.640	62.640	62.640	61.563	0
2026-05-13	62.640	62.640	62.640	62.640	61.563	0
2026-05-12	62.640	62.640	62.640	62.640	61.563	0
2026-05-11	62.640	62.640	62.640	62.640	61.563	0
2026-05-08	62.640	62.640	62.640	62.640	61.563	0
2026-05-07	62.640	62.640	62.640	62.640	61.563	0
2026-05-06	62.640	62.640	62.640	62.640	61.563	0
2026-05-05	62.640	62.640	62.640	62.640	61.563	0
2026-05-04	62.640	62.640	62.640	62.640	61.563	0
2026-04-30	62.640	62.640	62.640	62.640	61.563	0

← NewerPage 2 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.