H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	65.560	65.560	65.560	65.560	62.784	0
2026-01-28	65.560	65.560	65.560	65.560	62.784	0
2026-01-27	65.560	65.560	65.560	65.560	62.784	0
2026-01-26	65.560	65.560	65.560	65.560	62.784	0
2026-01-23	65.560	65.560	65.560	65.560	62.784	0
2026-01-22	65.560	65.560	65.560	65.560	62.784	0
2026-01-21	65.560	65.560	65.560	65.560	62.784	0
2026-01-20	65.560	65.560	65.560	65.560	62.784	4
2026-01-19	67.480	67.480	67.480	67.480	64.623	0
2026-01-16	67.480	67.480	67.480	67.480	64.623	0
2026-01-15	67.480	67.480	67.480	67.480	64.623	0
2026-01-14	67.480	67.480	67.480	67.480	64.623	0
2026-01-13	67.480	67.480	67.480	67.480	64.623	0
2026-01-12	67.480	67.480	67.480	67.480	64.623	1
2026-01-09	65.640	65.640	65.640	65.640	62.861	0
2026-01-08	65.640	65.640	65.640	65.640	62.861	0
2026-01-07	65.640	65.640	65.640	65.640	62.861	0
2026-01-06	65.640	65.640	65.640	65.640	62.861	0
2026-01-05	65.640	65.640	65.640	65.640	62.861	0
2026-01-02	65.640	65.640	65.640	65.640	62.861	52
2025-12-30	64.890	65.000	64.890	65.000	62.248	154
2025-12-29	67.620	67.620	67.620	67.620	64.757	0
2025-12-26	67.450	67.620	67.450	67.620	64.757	70
2025-12-23	68.110	68.110	67.620	67.620	64.757	81
2025-12-22	67.550	67.700	67.550	67.700	64.834	2,270
2025-12-19	67.130	67.130	67.130	67.130	64.288	0
2025-12-18	67.130	67.130	67.130	67.130	64.288	1,370
2025-12-17	63.020	63.020	63.020	63.020	60.352	0
2025-12-16	63.020	63.020	63.020	63.020	60.352	0
2025-12-15	63.020	63.020	63.020	63.020	60.352	0
2025-12-12	63.020	63.020	63.020	63.020	60.352	0
2025-12-11	63.020	63.020	63.020	63.020	60.352	0
2025-12-10	63.020	63.020	63.020	63.020	60.352	0
2025-12-09	63.020	63.020	63.020	63.020	60.352	0
2025-12-08	63.020	63.020	63.020	63.020	60.352	0
2025-12-05	63.020	63.020	63.020	63.020	60.352	0
2025-12-04	63.020	63.020	63.020	63.020	60.352	0
2025-12-03	63.020	63.020	63.020	63.020	60.352	5
2025-12-02	62.940	62.940	62.940	62.940	60.275	0
2025-12-01	62.940	62.940	62.940	62.940	60.275	0
2025-11-28	62.940	62.940	62.940	62.940	60.275	0
2025-11-27	62.940	62.940	62.940	62.940	60.275	0
2025-11-26	62.940	62.940	62.940	62.940	60.275	60
2025-11-25	59.220	59.220	59.220	59.220	56.713	0
2025-11-24	59.220	59.220	59.220	59.220	56.713	0
2025-11-21	59.220	59.220	59.220	59.220	56.713	0
2025-11-19	59.220	59.220	59.220	59.220	56.713	0
2025-11-18	59.220	59.220	59.220	59.220	56.713	1
2025-11-17	55.000	55.000	55.000	55.000	52.671	1
2025-11-14	60.060	60.060	60.060	60.060	57.517	0
2025-11-13	60.060	60.060	60.060	60.060	57.517	0
2025-11-12	60.060	60.060	60.060	60.060	57.517	1
2025-11-11	59.100	59.270	59.100	59.270	56.761	2
2025-11-10	52.300	52.300	52.300	52.300	50.086	0
2025-11-07	52.300	52.300	52.300	52.300	50.086	0
2025-11-06	52.300	52.300	52.300	52.300	50.086	0
2025-11-05	52.300	52.300	52.300	52.300	50.086	0
2025-11-04	52.300	52.300	52.300	52.300	50.086	0
2025-11-03	52.300	52.300	52.300	52.300	50.086	0
2025-10-31	52.300	52.300	52.300	52.300	50.086	0

← NewerPage 4 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.