H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	53.900	53.900	53.900	53.900	49.280	0
2024-11-11	53.900	53.900	53.900	53.900	49.280	0
2024-11-08	53.900	53.900	53.900	53.900	49.280	0
2024-11-07	53.900	53.900	53.900	53.900	49.280	0
2024-11-06	53.900	53.900	53.900	53.900	49.280	0
2024-11-05	53.900	53.900	53.900	53.900	49.280	110
2024-11-04	53.900	53.900	53.900	53.900	49.280	0
2024-11-01	53.900	53.900	53.900	53.900	49.280	0
2024-10-31	53.900	53.900	53.900	53.900	49.280	0
2024-10-30	53.900	53.900	53.900	53.900	49.280	0
2024-10-29	53.900	53.900	53.900	53.900	49.280	0
2024-10-28	53.900	53.900	53.900	53.900	49.280	1
2024-10-25	54.000	54.000	54.000	54.000	49.372	0
2024-10-24	55.000	55.000	53.800	54.000	49.372	260
2024-10-23	52.900	52.900	52.900	52.900	48.366	0
2024-10-22	52.900	52.900	52.900	52.900	48.366	22
2024-10-21	53.950	53.950	53.950	53.950	49.326	0
2024-10-18	53.950	53.950	53.950	53.950	49.326	1
2024-10-17	54.000	54.000	54.000	54.000	49.372	9
2024-10-16	54.550	54.550	54.550	54.550	49.874	1
2024-10-15	55.480	55.480	55.480	55.480	50.725	0
2024-10-14	55.480	55.480	55.480	55.480	50.725	1
2024-10-11	56.700	56.700	56.700	56.700	51.840	0
2024-10-10	56.700	56.700	56.700	56.700	51.840	0
2024-10-09	56.700	56.700	56.700	56.700	51.840	1
2024-10-08	56.580	56.580	56.580	56.580	51.731	0
2024-10-07	56.580	56.580	56.580	56.580	51.731	0
2024-10-04	56.460	56.580	56.460	56.580	51.731	8
2024-10-03	50.350	50.350	50.350	50.350	46.034	0
2024-10-02	50.350	50.350	50.350	50.350	46.034	0
2024-10-01	50.350	50.350	50.350	50.350	46.034	199
2024-09-30	54.000	54.000	53.450	53.450	48.869	7
2024-09-27	51.950	51.950	51.800	51.800	47.360	100
2024-09-26	49.700	50.160	49.700	49.890	45.614	171
2024-09-25	40.680	40.680	40.680	40.680	37.193	0
2024-09-24	40.680	40.680	40.680	40.680	37.193	0
2024-09-23	40.680	40.680	40.680	40.680	37.193	0
2024-09-20	40.680	40.680	40.680	40.680	37.193	4
2024-09-19	40.200	40.240	40.200	40.240	36.791	2
2024-09-18	39.850	39.850	39.850	39.850	36.434	0
2024-09-17	39.850	39.850	39.850	39.850	36.434	1
2024-09-16	42.360	42.360	42.360	42.360	38.729	0
2024-09-13	42.360	42.360	42.360	42.360	38.729	0
2024-09-12	42.360	42.360	42.360	42.360	38.729	0
2024-09-11	42.360	42.360	42.360	42.360	38.729	0
2024-09-10	42.360	42.360	42.360	42.360	38.729	0
2024-09-09	42.360	42.360	42.360	42.360	38.729	1
2024-09-06	42.240	42.240	42.240	42.240	38.620	4
2024-09-05	42.960	42.960	42.960	42.960	39.278	0
2024-09-04	42.960	42.960	42.960	42.960	39.278	0
2024-09-03	42.960	42.960	42.960	42.960	39.278	0
2024-09-02	42.960	42.960	42.960	42.960	39.278	0
2024-08-30	42.960	42.960	42.960	42.960	39.278	0
2024-08-29	43.090	43.090	42.960	42.960	39.278	36
2024-08-28	40.330	40.330	40.330	40.330	36.873	0
2024-08-27	40.330	40.330	40.330	40.330	36.873	0
2024-08-26	40.330	40.330	40.330	40.330	36.873	0
2024-08-23	40.330	40.330	40.330	40.330	36.873	0
2024-08-22	40.330	40.330	40.330	40.330	36.873	0
2024-08-21	40.330	40.330	40.330	40.330	36.873	0

← NewerPage 9 of 21 · 1,247 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.