H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	47.600	47.600	47.600	47.600	43.520	0
2025-02-11	47.600	47.600	47.600	47.600	43.520	0
2025-02-10	47.600	47.600	47.600	47.600	43.520	0
2025-02-07	47.600	47.600	47.600	47.600	43.520	0
2025-02-06	47.600	47.600	47.600	47.600	43.520	0
2025-02-05	47.600	47.600	47.600	47.600	43.520	0
2025-02-04	47.600	47.600	47.600	47.600	43.520	0
2025-02-03	47.600	47.600	47.600	47.600	43.520	0
2025-01-31	47.600	47.600	47.600	47.600	43.520	0
2025-01-30	47.600	47.600	47.600	47.600	43.520	0
2025-01-29	47.600	47.600	47.600	47.600	43.520	0
2025-01-28	47.600	47.600	47.600	47.600	43.520	0
2025-01-27	47.600	47.600	47.600	47.600	43.520	0
2025-01-24	47.600	47.600	47.600	47.600	43.520	0
2025-01-23	47.600	47.600	47.600	47.600	43.520	0
2025-01-22	47.600	47.600	47.600	47.600	43.520	0
2025-01-21	47.600	47.600	47.600	47.600	43.520	0
2025-01-20	47.600	47.600	47.600	47.600	43.520	0
2025-01-17	47.600	47.600	47.600	47.600	43.520	0
2025-01-16	47.600	47.600	47.600	47.600	43.520	0
2025-01-15	47.600	47.600	47.600	47.600	43.520	0
2025-01-14	47.600	47.600	47.600	47.600	43.520	110
2025-01-13	50.850	50.850	50.850	50.850	46.492	0
2025-01-10	50.850	50.850	50.850	50.850	46.492	0
2025-01-09	50.850	50.850	50.850	50.850	46.492	0
2025-01-08	50.850	50.850	50.850	50.850	46.492	0
2025-01-07	50.850	50.850	50.850	50.850	46.492	0
2025-01-06	50.850	50.850	50.850	50.850	46.492	0
2025-01-03	50.850	50.850	50.850	50.850	46.492	0
2025-01-02	50.850	50.850	50.850	50.850	46.492	0
2024-12-30	50.850	50.850	50.850	50.850	46.492	0
2024-12-27	50.850	50.850	50.850	50.850	46.492	0
2024-12-26	50.850	50.850	50.850	50.850	46.492	0
2024-12-23	50.850	50.850	50.850	50.850	46.492	0
2024-12-20	50.850	50.850	50.850	50.850	46.492	0
2024-12-19	50.800	50.850	50.800	50.850	46.492	3
2024-12-18	49.460	49.460	49.460	49.460	45.221	0
2024-12-17	49.460	49.460	49.460	49.460	45.221	0
2024-12-16	49.460	49.460	49.460	49.460	45.221	0
2024-12-13	49.460	49.460	49.460	49.460	45.221	0
2024-12-12	49.460	49.460	49.460	49.460	45.221	0
2024-12-11	49.460	49.460	49.460	49.460	45.221	0
2024-12-10	49.460	49.460	49.460	49.460	45.221	0
2024-12-09	49.460	49.460	49.460	49.460	45.221	0
2024-12-06	49.460	49.460	49.460	49.460	45.221	0
2024-12-05	49.460	49.460	49.460	49.460	45.221	293
2024-12-04	53.900	53.900	53.900	53.900	49.280	0
2024-12-03	53.900	53.900	53.900	53.900	49.280	0
2024-12-02	53.900	53.900	53.900	53.900	49.280	0
2024-11-29	53.900	53.900	53.900	53.900	49.280	0
2024-11-28	53.900	53.900	53.900	53.900	49.280	0
2024-11-27	53.900	53.900	53.900	53.900	49.280	0
2024-11-26	53.900	53.900	53.900	53.900	49.280	0
2024-11-25	53.900	53.900	53.900	53.900	49.280	0
2024-11-22	53.900	53.900	53.900	53.900	49.280	0
2024-11-21	53.900	53.900	53.900	53.900	49.280	0
2024-11-19	53.900	53.900	53.900	53.900	49.280	0
2024-11-18	53.900	53.900	53.900	53.900	49.280	0
2024-11-14	53.900	53.900	53.900	53.900	49.280	0
2024-11-13	53.900	53.900	53.900	53.900	49.280	0

← NewerPage 8 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.