H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	59.190	59.190	59.190	59.190	59.190	0
2026-10-14	59.190	59.190	59.190	59.190	59.190	0
2026-10-13	59.190	59.190	59.190	59.190	59.190	0
2026-10-12	59.190	59.190	59.190	59.190	59.190	0
2026-10-09	59.190	59.190	59.190	59.190	59.190	0
2026-10-08	59.190	59.190	59.190	59.190	59.190	0
2026-10-07	59.190	59.190	59.190	59.190	59.190	0
2026-10-06	59.190	59.190	59.190	59.190	59.190	0
2026-10-05	59.190	59.190	59.190	59.190	59.190	0
2026-10-02	59.190	59.190	59.190	59.190	59.190	0
2026-10-01	59.190	59.190	59.190	59.190	59.190	0
2026-09-30	59.190	59.190	59.190	59.190	59.190	0
2026-09-29	59.190	59.190	59.190	59.190	59.190	0
2026-09-28	59.190	59.190	59.190	59.190	59.190	0
2026-09-25	59.190	59.190	59.190	59.190	59.190	0
2026-09-24	59.190	59.190	59.190	59.190	59.190	0
2026-09-23	59.190	59.190	59.190	59.190	59.190	0
2026-09-22	59.190	59.190	59.190	59.190	59.190	0
2026-09-21	59.190	59.190	59.190	59.190	59.190	0
2026-09-18	59.190	59.190	59.190	59.190	59.190	0
2026-09-17	59.190	59.190	59.190	59.190	59.190	0
2026-09-16	59.190	59.190	59.190	59.190	59.190	0
2026-09-15	59.190	59.190	59.190	59.190	59.190	0
2026-09-14	59.190	59.190	59.190	59.190	59.190	0
2026-09-11	59.190	59.190	59.190	59.190	59.190	0
2026-09-10	59.190	59.190	59.190	59.190	59.190	0
2026-09-09	59.190	59.190	59.190	59.190	59.190	0
2026-09-08	59.190	59.190	59.190	59.190	59.190	0
2026-09-07	59.190	59.190	59.190	59.190	59.190	0
2026-09-04	59.190	59.190	59.190	59.190	59.190	0
2026-09-03	59.190	59.190	59.190	59.190	58.172	0
2026-09-02	59.190	59.190	59.190	59.190	58.172	1
2026-09-01	54.460	60.420	54.460	60.420	59.381	2
2026-08-31	54.450	54.450	54.450	54.450	53.513	0
2026-08-28	54.450	54.450	54.450	54.450	53.513	0
2026-08-27	54.450	54.450	54.450	54.450	53.513	0
2026-08-26	54.450	54.450	54.450	54.450	53.513	0
2026-08-25	54.450	54.450	54.450	54.450	53.513	0
2026-08-24	54.450	54.450	54.450	54.450	53.513	0
2026-08-21	54.450	54.450	54.450	54.450	53.513	0
2026-08-20	54.450	54.450	54.450	54.450	53.513	0
2026-08-19	54.450	54.450	54.450	54.450	53.513	0
2026-08-18	54.450	54.450	54.450	54.450	53.513	0
2026-08-17	54.450	54.450	54.450	54.450	53.513	0
2026-08-14	54.450	54.450	54.450	54.450	53.513	0
2026-08-13	54.450	54.450	54.450	54.450	53.513	0
2026-08-12	54.450	54.450	54.450	54.450	53.513	0
2026-08-11	54.450	54.450	54.450	54.450	53.513	0
2026-08-10	54.450	54.450	54.450	54.450	53.513	1
2026-08-07	54.450	54.450	54.450	54.450	53.513	0
2026-08-06	54.500	54.500	54.450	54.450	53.513	6
2026-08-05	54.360	54.360	54.360	54.360	53.425	0
2026-08-04	54.360	54.360	54.360	54.360	53.425	0
2026-08-03	54.360	54.360	54.360	54.360	53.425	0
2026-07-31	54.360	54.360	54.360	54.360	53.425	0
2026-07-30	54.360	54.360	54.360	54.360	53.425	0
2026-07-29	54.360	54.360	54.360	54.360	53.425	0
2026-07-28	54.360	54.360	54.360	54.360	53.425	0
2026-07-27	54.360	54.360	54.360	54.360	53.425	0
2026-07-24	54.360	54.360	54.360	54.360	53.425	0

Page 1 of 3 · 126 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.