H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	46.650	46.650	46.650	46.650	43.754	0
2025-08-06	46.650	46.650	46.650	46.650	43.754	0
2025-08-05	46.650	46.650	46.650	46.650	43.754	0
2025-08-04	46.650	46.650	46.650	46.650	43.754	0
2025-08-01	46.650	46.650	46.650	46.650	43.754	0
2025-07-31	46.650	46.650	46.650	46.650	43.754	0
2025-07-30	46.650	46.650	46.650	46.650	43.754	0
2025-07-29	46.650	46.650	46.650	46.650	43.754	0
2025-07-28	46.650	46.650	46.650	46.650	43.754	0
2025-07-25	46.650	46.650	46.650	46.650	43.754	0
2025-07-24	46.650	46.650	46.650	46.650	43.754	0
2025-07-23	46.650	46.650	46.650	46.650	43.754	0
2025-07-22	46.650	46.650	46.650	46.650	43.754	0
2025-07-21	46.650	46.650	46.650	46.650	43.754	0
2025-07-18	46.650	46.650	46.650	46.650	43.754	0
2025-07-17	46.650	46.650	46.650	46.650	43.754	0
2025-07-16	46.650	46.650	46.650	46.650	43.754	0
2025-07-15	46.650	46.650	46.650	46.650	43.754	0
2025-07-14	46.650	46.650	46.650	46.650	43.754	0
2025-07-11	46.650	46.650	46.650	46.650	43.754	0
2025-07-10	46.650	46.650	46.650	46.650	43.754	0
2025-07-09	46.650	46.650	46.650	46.650	43.754	0
2025-07-08	46.650	46.650	46.650	46.650	43.754	3
2025-07-07	47.000	47.000	47.000	47.000	44.082	0
2025-07-04	47.000	47.000	47.000	47.000	44.082	0
2025-07-03	47.000	47.000	47.000	47.000	44.082	0
2025-07-02	47.000	47.000	47.000	47.000	44.082	0
2025-07-01	47.000	47.000	47.000	47.000	44.082	0
2025-06-30	47.000	47.000	47.000	47.000	44.082	0
2025-06-27	47.000	47.000	47.000	47.000	44.082	0
2025-06-26	47.000	47.000	47.000	47.000	44.082	0
2025-06-25	47.000	47.000	47.000	47.000	44.082	0
2025-06-24	47.000	47.000	47.000	47.000	44.082	0
2025-06-23	46.850	47.000	46.850	47.000	44.082	8
2025-06-20	51.700	51.700	51.700	51.700	48.491	0
2025-06-18	51.700	51.700	51.700	51.700	48.491	0
2025-06-17	51.700	51.700	51.700	51.700	48.491	0
2025-06-16	51.700	51.700	51.700	51.700	48.491	0
2025-06-13	51.700	51.700	51.700	51.700	48.491	0
2025-06-12	51.700	51.700	51.700	51.700	48.491	0
2025-06-11	51.700	51.700	51.700	51.700	48.491	0
2025-06-10	51.700	51.700	51.700	51.700	48.491	0
2025-06-09	51.700	51.700	51.700	51.700	48.491	0
2025-06-06	51.700	51.700	51.700	51.700	48.491	0
2025-06-05	51.700	51.700	51.700	51.700	48.491	0
2025-06-04	51.700	51.700	51.700	51.700	48.491	0
2025-06-03	51.700	51.700	51.700	51.700	48.491	0
2025-06-02	51.700	51.700	51.700	51.700	48.491	0
2025-05-30	51.700	51.700	51.700	51.700	48.491	0
2025-05-29	51.700	51.700	51.700	51.700	48.491	0
2025-05-28	51.700	51.700	51.700	51.700	48.491	0
2025-05-27	51.700	51.700	51.700	51.700	48.491	0
2025-05-26	51.700	51.700	51.700	51.700	48.491	0
2025-05-23	51.700	51.700	51.700	51.700	48.491	0
2025-05-22	51.700	51.700	51.700	51.700	48.491	0
2025-05-21	51.700	51.700	51.700	51.700	48.491	0
2025-05-20	51.700	51.700	51.700	51.700	48.491	1
2025-05-19	53.220	53.220	53.220	53.220	49.916	0
2025-05-16	53.220	53.220	53.220	53.220	49.916	0
2025-05-15	53.220	53.220	53.220	53.220	49.916	0

← NewerPage 6 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.