H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	53.220	53.220	53.220	53.220	49.916	0
2025-05-13	53.220	53.220	53.220	53.220	49.916	0
2025-05-12	53.220	53.220	53.220	53.220	49.916	0
2025-05-09	53.220	53.220	53.220	53.220	49.916	2
2025-05-08	52.050	52.050	52.050	52.050	48.819	9
2025-05-07	52.100	52.100	52.100	52.100	48.866	0
2025-05-06	52.000	52.200	51.950	52.100	48.866	22
2025-05-05	48.700	48.700	48.700	48.700	45.677	0
2025-05-02	48.700	48.700	48.700	48.700	45.677	0
2025-04-30	48.700	48.700	48.700	48.700	45.677	0
2025-04-29	48.700	48.700	48.700	48.700	45.677	1
2025-04-28	49.900	49.900	49.900	49.900	46.802	0
2025-04-25	49.900	49.900	49.900	49.900	46.802	0
2025-04-24	49.900	49.900	49.900	49.900	46.802	0
2025-04-23	49.900	49.900	49.900	49.900	46.802	0
2025-04-22	49.900	49.900	49.900	49.900	46.802	5
2025-04-17	47.140	47.140	47.140	47.140	44.214	0
2025-04-16	47.140	47.140	47.140	47.140	44.214	0
2025-04-15	47.140	47.140	47.140	47.140	44.214	0
2025-04-14	47.140	47.140	47.140	47.140	44.214	0
2025-04-11	47.140	47.140	47.140	47.140	44.214	2
2025-04-10	46.850	47.050	46.850	47.050	44.129	5
2025-04-09	53.150	53.150	53.150	53.150	49.851	0
2025-04-08	53.150	53.150	53.150	53.150	49.851	0
2025-04-07	53.150	53.150	53.150	53.150	48.594	0
2025-04-04	53.150	53.150	53.150	53.150	48.594	0
2025-04-03	53.150	53.150	53.150	53.150	48.594	5
2025-04-02	53.200	53.200	53.200	53.200	48.640	0
2025-04-01	53.240	53.240	53.200	53.200	48.640	4
2025-03-31	54.750	54.750	54.750	54.750	50.057	0
2025-03-28	54.750	54.750	54.750	54.750	50.057	0
2025-03-27	54.750	54.750	54.750	54.750	50.057	1
2025-03-26	54.800	54.850	54.200	54.200	49.554	123
2025-03-25	47.600	47.600	47.600	47.600	43.520	0
2025-03-24	47.600	47.600	47.600	47.600	43.520	0
2025-03-21	47.600	47.600	47.600	47.600	43.520	0
2025-03-20	47.600	47.600	47.600	47.600	43.520	0
2025-03-19	47.600	47.600	47.600	47.600	43.520	0
2025-03-18	47.600	47.600	47.600	47.600	43.520	0
2025-03-17	47.600	47.600	47.600	47.600	43.520	0
2025-03-14	47.600	47.600	47.600	47.600	43.520	0
2025-03-13	47.600	47.600	47.600	47.600	43.520	0
2025-03-12	47.600	47.600	47.600	47.600	43.520	0
2025-03-11	47.600	47.600	47.600	47.600	43.520	0
2025-03-10	47.600	47.600	47.600	47.600	43.520	0
2025-03-07	47.600	47.600	47.600	47.600	43.520	0
2025-03-06	47.600	47.600	47.600	47.600	43.520	0
2025-03-05	47.600	47.600	47.600	47.600	43.520	0
2025-02-28	47.600	47.600	47.600	47.600	43.520	0
2025-02-27	47.600	47.600	47.600	47.600	43.520	0
2025-02-26	47.600	47.600	47.600	47.600	43.520	0
2025-02-25	47.600	47.600	47.600	47.600	43.520	0
2025-02-24	47.600	47.600	47.600	47.600	43.520	0
2025-02-21	47.600	47.600	47.600	47.600	43.520	0
2025-02-20	47.600	47.600	47.600	47.600	43.520	0
2025-02-19	47.600	47.600	47.600	47.600	43.520	0
2025-02-18	47.600	47.600	47.600	47.600	43.520	0
2025-02-17	47.600	47.600	47.600	47.600	43.520	0
2025-02-14	47.600	47.600	47.600	47.600	43.520	0
2025-02-13	47.600	47.600	47.600	47.600	43.520	0

← NewerPage 7 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.