H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	52.300	52.300	52.300	52.300	50.086	0
2025-10-29	52.300	52.300	52.300	52.300	50.086	0
2025-10-28	52.300	52.300	52.300	52.300	50.086	0
2025-10-27	52.300	52.300	52.300	52.300	50.086	0
2025-10-24	52.300	52.300	52.300	52.300	50.086	0
2025-10-23	52.300	52.300	52.300	52.300	50.086	2
2025-10-22	52.300	52.300	52.300	52.300	50.086	0
2025-10-21	52.300	52.300	52.300	52.300	50.086	0
2025-10-20	52.300	52.300	52.300	52.300	50.086	0
2025-10-17	52.300	52.300	52.300	52.300	50.086	0
2025-10-16	52.300	52.300	52.300	52.300	50.086	0
2025-10-15	52.300	52.300	52.300	52.300	50.086	0
2025-10-14	52.300	52.300	52.300	52.300	50.086	0
2025-10-13	52.300	52.300	52.300	52.300	50.086	0
2025-10-10	52.300	52.300	52.300	52.300	50.086	0
2025-10-09	52.300	52.300	52.300	52.300	50.086	0
2025-10-08	52.300	52.300	52.300	52.300	50.086	0
2025-10-07	52.300	52.300	52.300	52.300	50.086	0
2025-10-06	52.300	52.300	52.300	52.300	50.086	0
2025-10-03	52.300	52.300	52.300	52.300	50.086	0
2025-10-02	52.300	52.300	52.300	52.300	50.086	8
2025-10-01	52.400	52.400	52.400	52.400	50.181	0
2025-09-30	52.400	52.400	52.400	52.400	50.181	0
2025-09-29	52.400	52.400	52.400	52.400	50.181	0
2025-09-26	52.400	52.400	52.400	52.400	50.181	3
2025-09-25	53.100	53.100	53.100	53.100	50.852	0
2025-09-24	53.100	53.100	53.100	53.100	50.852	204
2025-09-23	51.750	51.750	51.750	51.750	49.559	0
2025-09-22	51.750	51.750	51.750	51.750	49.559	1
2025-09-19	50.500	50.500	50.500	50.500	48.362	0
2025-09-18	50.500	50.500	50.500	50.500	48.362	1
2025-09-17	50.100	50.100	50.100	50.100	47.979	0
2025-09-16	50.100	50.100	50.100	50.100	47.979	0
2025-09-15	50.100	50.100	50.100	50.100	47.979	0
2025-09-12	50.100	50.100	50.100	50.100	47.979	0
2025-09-11	50.100	50.100	50.100	50.100	47.979	13
2025-09-10	49.600	49.600	49.600	49.600	47.500	1
2025-09-09	49.560	50.700	49.510	50.300	48.170	323
2025-09-08	51.000	51.000	50.930	50.930	48.774	62
2025-09-05	51.000	51.000	51.000	51.000	47.834	1
2025-09-04	50.000	50.000	49.740	49.740	46.652	69
2025-09-03	50.000	50.000	49.750	49.750	46.662	400
2025-09-02	50.800	50.800	50.800	50.800	47.646	1
2025-09-01	49.250	49.250	49.250	49.250	46.193	0
2025-08-29	49.250	49.250	49.250	49.250	46.193	0
2025-08-28	49.250	49.250	49.250	49.250	46.193	0
2025-08-27	49.250	49.250	49.250	49.250	46.193	0
2025-08-26	49.400	49.400	49.250	49.250	46.193	11
2025-08-25	49.100	49.100	49.100	49.100	46.052	0
2025-08-22	49.200	49.200	49.100	49.100	46.052	16
2025-08-21	45.120	45.120	45.120	45.120	42.319	0
2025-08-20	45.120	45.120	45.120	45.120	42.319	0
2025-08-19	45.120	45.120	45.120	45.120	42.319	0
2025-08-18	45.120	45.120	45.120	45.120	42.319	0
2025-08-15	45.120	45.120	45.120	45.120	42.319	0
2025-08-14	44.520	45.120	44.520	45.120	42.319	6
2025-08-13	46.650	46.650	46.650	46.650	43.754	0
2025-08-12	46.650	46.650	46.650	46.650	43.754	0
2025-08-11	46.650	46.650	46.650	46.650	43.754	0
2025-08-08	46.650	46.650	46.650	46.650	43.754	0

← NewerPage 5 of 21 · 1,248 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.