H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	62.640	62.640	62.640	62.640	59.988	0
2026-04-28	62.640	62.640	62.640	62.640	59.988	3
2026-04-27	64.560	64.560	64.560	64.560	61.827	0
2026-04-24	64.560	64.560	64.560	64.560	61.827	0
2026-04-23	64.560	64.560	64.560	64.560	61.827	9
2026-04-22	69.580	69.580	69.580	69.580	66.634	0
2026-04-20	69.580	69.580	69.580	69.580	66.634	160
2026-04-17	70.000	70.000	69.790	69.790	66.835	164
2026-04-16	64.720	64.720	64.720	64.720	61.980	0
2026-04-15	64.720	64.720	64.720	64.720	61.980	8
2026-04-14	67.090	67.090	67.090	67.090	64.249	0
2026-04-13	67.090	67.090	67.090	67.090	64.249	0
2026-04-10	68.400	68.450	67.090	67.090	64.249	17
2026-04-09	64.140	64.140	64.140	64.140	61.424	0
2026-04-08	64.140	64.140	64.140	64.140	61.424	0
2026-04-07	64.140	64.140	64.140	64.140	61.424	0
2026-04-06	64.140	64.140	64.140	64.140	61.424	0
2026-04-02	64.140	64.140	64.140	64.140	61.424	0
2026-04-01	64.140	64.140	64.140	64.140	61.424	0
2026-03-31	64.140	64.140	64.140	64.140	61.424	0
2026-03-30	64.140	64.140	64.140	64.140	61.424	10
2026-03-27	64.820	64.820	64.820	64.820	62.076	0
2026-03-26	64.820	64.820	64.820	64.820	62.076	0
2026-03-25	64.820	64.820	64.820	64.820	62.076	1
2026-03-24	67.500	67.500	67.500	67.500	64.642	0
2026-03-23	67.500	67.500	67.500	67.500	64.642	0
2026-03-20	67.500	67.500	67.500	67.500	64.642	0
2026-03-19	67.500	67.500	67.500	67.500	64.642	0
2026-03-18	67.500	67.500	67.500	67.500	64.642	0
2026-03-17	67.500	67.500	67.500	67.500	64.642	1
2026-03-16	67.020	67.020	67.020	67.020	64.182	0
2026-03-13	67.020	67.020	67.020	67.020	64.182	0
2026-03-12	67.020	67.020	67.020	67.020	64.182	0
2026-03-11	67.020	67.020	67.020	67.020	64.182	0
2026-03-10	67.020	67.020	67.020	67.020	64.182	0
2026-03-09	67.020	67.020	67.020	67.020	64.182	0
2026-03-06	67.020	67.020	67.020	67.020	64.182	0
2026-03-05	67.020	67.020	67.020	67.020	64.182	0
2026-03-04	67.020	67.020	67.020	67.020	64.182	0
2026-03-03	67.020	67.020	67.020	67.020	64.182	0
2026-03-02	67.020	67.020	67.020	67.020	64.182	0
2026-02-27	67.020	67.020	67.020	67.020	64.182	0
2026-02-26	67.020	67.020	67.020	67.020	64.182	3
2026-02-25	68.390	68.390	68.390	68.390	65.494	0
2026-02-24	68.390	68.390	68.390	68.390	65.494	0
2026-02-23	68.390	68.390	68.390	68.390	65.494	2
2026-02-20	69.440	69.440	69.440	69.440	66.500	0
2026-02-19	69.440	69.440	69.440	69.440	66.500	0
2026-02-18	69.440	69.440	69.440	69.440	66.500	2
2026-02-13	69.600	69.600	69.600	69.600	66.653	0
2026-02-12	65.560	69.600	65.560	69.600	66.653	7
2026-02-11	65.560	65.560	65.560	65.560	62.784	0
2026-02-10	65.560	65.560	65.560	65.560	62.784	0
2026-02-09	65.560	65.560	65.560	65.560	62.784	0
2026-02-06	65.560	65.560	65.560	65.560	62.784	0
2026-02-05	65.560	65.560	65.560	65.560	62.784	0
2026-02-04	65.560	65.560	65.560	65.560	62.784	0
2026-02-03	65.560	65.560	65.560	65.560	62.784	0
2026-02-02	65.560	65.560	65.560	65.560	62.784	0
2026-01-30	65.560	65.560	65.560	65.560	62.784	0

← NewerPage 3 of 5 · 249 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.