H World Group Limited (HKG:1179)
Hong Kong
· Delayed Price · Currency is HKD 41.18
+1.38 (3.47%)
Mar 10, 2026, 9:29 AM HKT
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.40 | 41.14 | 40.40 | 41.02 | 41.02 | 0.20% | 1,014,301 |
| Mar 5, 2026 | 41.52 | 41.86 | 40.86 | 40.94 | 40.94 | -0.15% | 1,140,588 |
| Mar 4, 2026 | 41.00 | 42.02 | 40.56 | 41.00 | 41.00 | -2.47% | 3,245,558 |
| Mar 3, 2026 | 42.24 | 43.94 | 41.72 | 42.04 | 42.04 | -1.73% | 2,085,004 |
| Mar 2, 2026 | 43.00 | 43.30 | 42.34 | 42.78 | 42.78 | -2.11% | 1,322,300 |
| Feb 27, 2026 | 43.80 | 44.26 | 43.36 | 43.70 | 43.70 | 1.49% | 3,628,066 |
| Feb 26, 2026 | 42.50 | 43.50 | 42.50 | 43.06 | 43.06 | 0.70% | 3,170,171 |
| Feb 25, 2026 | 42.50 | 43.00 | 42.28 | 42.76 | 42.76 | 0.42% | 1,714,330 |
| Feb 24, 2026 | 42.20 | 42.58 | 41.84 | 42.58 | 42.58 | 0.90% | 1,707,713 |
| Feb 23, 2026 | 42.26 | 42.46 | 41.56 | 42.20 | 42.20 | 1.59% | 1,182,346 |
| Feb 20, 2026 | 43.70 | 43.70 | 41.32 | 41.54 | 41.54 | -0.43% | 1,796,240 |
| Feb 16, 2026 | 41.74 | 41.74 | 40.96 | 41.72 | 41.72 | - | 723,501 |
| Feb 13, 2026 | 41.30 | 41.88 | 41.24 | 41.72 | 41.72 | 0.72% | 1,205,500 |
| Feb 12, 2026 | 41.20 | 41.50 | 40.74 | 41.42 | 41.42 | 1.32% | 1,830,523 |
| Feb 11, 2026 | 40.60 | 41.74 | 40.50 | 40.88 | 40.88 | -1.49% | 2,457,837 |
| Feb 10, 2026 | 40.80 | 41.78 | 40.76 | 41.50 | 41.50 | 1.42% | 1,491,910 |
| Feb 9, 2026 | 40.40 | 41.08 | 40.36 | 40.92 | 40.92 | 1.89% | 1,941,700 |
| Feb 6, 2026 | 39.00 | 40.18 | 38.92 | 40.16 | 40.16 | 4.31% | 3,197,551 |
| Feb 5, 2026 | 37.60 | 38.60 | 37.60 | 38.50 | 38.50 | 2.01% | 1,565,590 |
| Feb 4, 2026 | 37.16 | 38.18 | 37.10 | 37.74 | 37.74 | 1.56% | 2,762,622 |
| Feb 3, 2026 | 36.84 | 37.28 | 36.52 | 37.16 | 37.16 | 1.09% | 2,769,010 |
| Feb 2, 2026 | 37.68 | 37.68 | 36.38 | 36.76 | 36.76 | -3.97% | 2,801,000 |
| Jan 30, 2026 | 38.12 | 38.78 | 38.00 | 38.28 | 38.28 | -0.10% | 2,036,328 |
| Jan 29, 2026 | 38.50 | 38.56 | 37.30 | 38.32 | 38.32 | -3.04% | 3,376,171 |
| Jan 28, 2026 | 39.16 | 39.60 | 39.04 | 39.52 | 39.52 | 0.82% | 1,619,984 |
| Jan 27, 2026 | 39.00 | 39.46 | 38.90 | 39.20 | 39.20 | 0.26% | 512,595 |
| Jan 26, 2026 | 38.74 | 39.36 | 38.74 | 39.10 | 39.10 | -0.81% | 2,471,700 |
| Jan 23, 2026 | 38.82 | 39.42 | 38.82 | 39.42 | 39.42 | 0.97% | 1,275,200 |
| Jan 22, 2026 | 38.60 | 39.28 | 38.60 | 39.04 | 39.04 | 1.46% | 743,082 |
| Jan 21, 2026 | 38.20 | 39.16 | 38.14 | 38.48 | 38.48 | -1.94% | 3,072,572 |
| Jan 20, 2026 | 38.28 | 39.30 | 38.28 | 39.24 | 39.24 | 0.77% | 3,174,800 |
| Jan 19, 2026 | 37.74 | 39.06 | 37.70 | 38.94 | 38.94 | 3.29% | 2,056,093 |
| Jan 16, 2026 | 37.86 | 38.08 | 37.50 | 37.70 | 37.70 | -2.23% | 2,938,900 |
| Jan 15, 2026 | 38.46 | 38.56 | 37.90 | 38.56 | 38.56 | 0.26% | 891,000 |
| Jan 14, 2026 | 38.90 | 38.90 | 38.06 | 38.46 | 38.46 | -1.08% | 1,300,791 |
| Jan 13, 2026 | 39.56 | 39.56 | 38.66 | 38.88 | 38.88 | -0.87% | 1,063,833 |
| Jan 12, 2026 | 38.90 | 39.22 | 38.50 | 39.22 | 39.22 | -1.31% | 2,613,212 |
| Jan 9, 2026 | 39.46 | 40.08 | 39.46 | 39.74 | 39.74 | 1.33% | 2,735,906 |
| Jan 8, 2026 | 39.02 | 39.38 | 38.96 | 39.22 | 39.22 | -0.20% | 1,411,900 |
| Jan 7, 2026 | 39.54 | 40.08 | 38.96 | 39.30 | 39.30 | 2.34% | 4,049,476 |
| Jan 6, 2026 | 37.64 | 38.40 | 37.48 | 38.40 | 38.40 | 4.12% | 1,564,422 |
| Jan 5, 2026 | 37.40 | 37.88 | 36.64 | 36.88 | 36.88 | -1.07% | 1,388,376 |
| Jan 2, 2026 | 36.50 | 37.28 | 36.50 | 37.28 | 37.28 | 1.03% | 603,338 |
| Dec 31, 2025 | 36.88 | 36.98 | 36.28 | 36.90 | 36.90 | -1.18% | 1,097,974 |
| Dec 30, 2025 | 37.40 | 37.62 | 37.16 | 37.34 | 37.34 | 0.92% | 436,714 |
| Dec 29, 2025 | 38.00 | 38.02 | 36.94 | 37.00 | 37.00 | -2.43% | 610,500 |
| Dec 24, 2025 | 37.84 | 38.34 | 37.82 | 37.92 | 37.92 | 0.53% | 158,224 |
| Dec 23, 2025 | 38.64 | 38.64 | 37.64 | 37.72 | 37.72 | -2.38% | 1,152,364 |
| Dec 22, 2025 | 38.58 | 38.64 | 38.16 | 38.64 | 38.64 | 1.68% | 1,384,350 |
| Dec 19, 2025 | 37.60 | 38.10 | 37.36 | 38.00 | 38.00 | 1.39% | 2,399,600 |
| Dec 18, 2025 | 37.46 | 37.48 | 36.88 | 37.48 | 37.48 | 0.11% | 1,945,377 |
| Dec 17, 2025 | 36.96 | 37.60 | 36.94 | 37.44 | 37.44 | 1.91% | 1,635,080 |
| Dec 16, 2025 | 37.16 | 37.16 | 36.56 | 36.74 | 36.74 | -1.13% | 925,913 |
| Dec 15, 2025 | 38.38 | 38.38 | 37.16 | 37.16 | 37.16 | -1.43% | 1,018,815 |
| Dec 12, 2025 | 37.56 | 37.80 | 37.28 | 37.70 | 37.70 | 0.91% | 653,422 |
| Dec 11, 2025 | 37.88 | 37.90 | 37.34 | 37.36 | 37.36 | 0.92% | 1,050,700 |
| Dec 10, 2025 | 37.04 | 37.44 | 36.62 | 37.02 | 37.02 | 1.37% | 2,250,801 |
| Dec 9, 2025 | 37.06 | 37.06 | 36.26 | 36.52 | 36.52 | -1.08% | 1,334,600 |
| Dec 8, 2025 | 37.00 | 37.58 | 36.72 | 36.92 | 36.92 | -0.16% | 1,178,010 |
| Dec 5, 2025 | 37.22 | 37.22 | 36.52 | 36.98 | 36.98 | -0.75% | 1,677,624 |
| Dec 4, 2025 | 37.14 | 37.26 | 36.64 | 37.26 | 37.26 | 0.70% | 1,532,400 |
| Dec 3, 2025 | 37.10 | 37.12 | 36.66 | 37.00 | 37.00 | 0.71% | 1,537,987 |
| Dec 2, 2025 | 38.66 | 38.66 | 36.34 | 36.74 | 36.74 | 1.10% | 1,673,500 |
| Dec 1, 2025 | 36.44 | 36.58 | 36.14 | 36.34 | 36.34 | -0.22% | 871,900 |
| Nov 28, 2025 | 36.36 | 36.70 | 36.10 | 36.42 | 36.42 | 0.83% | 834,400 |
| Nov 27, 2025 | 36.00 | 36.34 | 35.84 | 36.12 | 36.12 | 0.33% | 1,785,550 |
| Nov 26, 2025 | 35.88 | 36.44 | 35.88 | 36.00 | 36.00 | 1.93% | 2,907,733 |
| Nov 25, 2025 | 35.08 | 35.68 | 35.08 | 35.32 | 35.32 | 1.55% | 2,103,950 |
| Nov 24, 2025 | 34.16 | 34.78 | 34.02 | 34.78 | 34.78 | 2.23% | 1,167,841 |
| Nov 21, 2025 | 34.16 | 34.46 | 33.84 | 34.02 | 34.02 | -1.45% | 2,913,400 |
| Nov 20, 2025 | 34.50 | 34.98 | 34.26 | 34.52 | 34.52 | -0.35% | 1,158,169 |
| Nov 19, 2025 | 34.58 | 34.98 | 34.32 | 34.64 | 34.64 | 1.58% | 2,194,620 |
| Nov 18, 2025 | 34.62 | 35.00 | 33.88 | 34.10 | 34.10 | -0.70% | 1,657,081 |
| Nov 17, 2025 | 34.96 | 34.96 | 33.82 | 34.34 | 34.34 | -1.77% | 1,964,919 |
| Nov 14, 2025 | 35.40 | 35.40 | 34.76 | 34.96 | 34.96 | -1.19% | 641,469 |
| Nov 13, 2025 | 35.34 | 35.42 | 34.94 | 35.38 | 35.38 | - | 1,693,800 |
| Nov 12, 2025 | 34.98 | 35.40 | 34.72 | 35.38 | 35.38 | 3.51% | 3,497,577 |
| Nov 11, 2025 | 34.38 | 35.00 | 33.64 | 34.18 | 34.18 | 3.45% | 3,545,900 |
| Nov 10, 2025 | 31.84 | 33.12 | 31.80 | 33.04 | 33.04 | 5.56% | 2,886,260 |
| Nov 7, 2025 | 31.80 | 31.80 | 31.12 | 31.30 | 31.30 | -1.57% | 692,900 |
| Nov 6, 2025 | 31.98 | 32.40 | 31.60 | 31.80 | 31.80 | 0.25% | 1,006,547 |
| Nov 5, 2025 | 31.46 | 31.80 | 30.90 | 31.72 | 31.72 | 0.83% | 2,715,174 |
| Nov 4, 2025 | 31.00 | 32.06 | 31.00 | 31.46 | 31.46 | 3.83% | 1,970,753 |
| Nov 3, 2025 | 30.88 | 30.88 | 30.00 | 30.30 | 30.30 | 0.13% | 542,054 |
| Oct 31, 2025 | 30.00 | 30.98 | 29.60 | 30.26 | 30.26 | 2.93% | 1,755,800 |
| Oct 30, 2025 | 29.80 | 29.82 | 29.16 | 29.40 | 29.40 | -2.52% | 1,279,695 |
| Oct 28, 2025 | 30.50 | 30.50 | 29.84 | 30.16 | 30.16 | 0.60% | 797,350 |
| Oct 27, 2025 | 30.22 | 30.38 | 29.84 | 29.98 | 29.98 | -0.60% | 610,200 |
| Oct 24, 2025 | 30.26 | 30.32 | 29.92 | 30.16 | 30.16 | -1.05% | 498,362 |
| Oct 23, 2025 | 29.94 | 30.64 | 29.94 | 30.48 | 30.48 | 1.33% | 1,210,360 |
| Oct 22, 2025 | 29.62 | 30.14 | 29.62 | 30.08 | 30.08 | - | 805,540 |
| Oct 21, 2025 | 30.22 | 30.24 | 29.84 | 30.08 | 30.08 | 0.80% | 793,008 |
| Oct 20, 2025 | 29.18 | 30.00 | 29.18 | 29.84 | 29.84 | 4.63% | 1,178,100 |
| Oct 17, 2025 | 28.96 | 29.02 | 28.40 | 28.52 | 28.52 | -1.52% | 1,679,400 |
| Oct 16, 2025 | 29.14 | 29.14 | 28.56 | 28.96 | 28.96 | -0.82% | 551,317 |
| Oct 15, 2025 | 29.50 | 29.50 | 28.66 | 29.20 | 29.20 | 2.82% | 3,070,187 |
| Oct 14, 2025 | 29.10 | 29.40 | 28.34 | 28.40 | 28.40 | -3.07% | 1,106,045 |
| Oct 13, 2025 | 29.00 | 29.78 | 28.84 | 29.30 | 29.30 | -1.74% | 3,383,900 |
| Oct 10, 2025 | 29.70 | 30.02 | 29.30 | 29.82 | 29.82 | 0.07% | 3,515,200 |
| Oct 9, 2025 | 29.58 | 30.04 | 29.16 | 29.80 | 29.80 | -0.40% | 2,105,813 |