H World Group Limited (HKG:1179)
Hong Kong
· Delayed Price · Currency is HKD 36.98
-0.28 (-0.75%)
Dec 5, 2025, 4:09 PM HKT
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 29.54 | 30.02 | 29.54 | 29.92 | 29.92 | 1.29% | 1,325,267 |
| Oct 6, 2025 | 30.16 | 30.16 | 29.32 | 29.54 | 29.54 | -2.19% | 1,097,700 |
| Oct 3, 2025 | 30.32 | 30.40 | 30.08 | 30.20 | 30.20 | -0.72% | 674,000 |
| Oct 2, 2025 | 29.44 | 30.64 | 29.44 | 30.42 | 30.42 | -1.81% | 1,434,004 |
| Sep 30, 2025 | 30.94 | 31.10 | 30.70 | 30.98 | 30.98 | -0.39% | 1,766,401 |
| Sep 29, 2025 | 30.32 | 31.16 | 30.32 | 31.10 | 31.10 | 3.25% | 1,295,977 |
| Sep 26, 2025 | 30.78 | 30.78 | 29.96 | 30.12 | 30.12 | -1.83% | 2,173,581 |
| Sep 25, 2025 | 30.48 | 31.08 | 30.48 | 30.68 | 30.68 | 0.85% | 1,934,100 |
| Sep 24, 2025 | 29.90 | 30.42 | 29.62 | 30.42 | 30.42 | 0.80% | 3,865,770 |
| Sep 23, 2025 | 30.38 | 30.38 | 29.88 | 30.18 | 30.18 | 0.94% | 1,114,900 |
| Sep 22, 2025 | 30.38 | 30.38 | 29.70 | 29.90 | 29.90 | 0.47% | 1,418,913 |
| Sep 19, 2025 | 29.36 | 30.12 | 29.36 | 29.76 | 29.76 | 1.29% | 3,247,239 |
| Sep 18, 2025 | 29.60 | 30.00 | 29.16 | 29.38 | 29.38 | -0.68% | 2,356,300 |
| Sep 17, 2025 | 29.06 | 29.60 | 28.92 | 29.58 | 29.58 | 1.79% | 3,055,105 |
| Sep 16, 2025 | 29.18 | 29.30 | 28.98 | 29.06 | 29.06 | -0.62% | 4,154,000 |
| Sep 15, 2025 | 28.96 | 29.26 | 28.88 | 29.24 | 29.24 | 0.97% | 1,300,635 |
| Sep 12, 2025 | 29.14 | 29.14 | 28.50 | 28.96 | 28.96 | -0.69% | 2,954,259 |
| Sep 11, 2025 | 29.16 | 29.18 | 28.72 | 29.16 | 29.16 | 0.34% | 894,500 |
| Sep 10, 2025 | 29.08 | 29.26 | 28.86 | 29.06 | 29.06 | -0.82% | 1,684,412 |
| Sep 9, 2025 | 29.38 | 29.68 | 29.10 | 29.30 | 29.30 | 0.48% | 2,547,323 |
| Sep 8, 2025 | 28.68 | 29.30 | 28.68 | 29.16 | 29.16 | 2.89% | 2,191,276 |
| Sep 5, 2025 | 28.06 | 28.50 | 28.06 | 28.34 | 28.34 | 1.00% | 1,456,233 |
| Sep 4, 2025 | 28.00 | 28.40 | 27.96 | 28.06 | 28.06 | 0.57% | 1,380,805 |
| Sep 3, 2025 | 28.62 | 28.74 | 27.84 | 27.90 | 27.90 | -4.06% | 2,869,172 |
| Sep 2, 2025 | 29.00 | 29.44 | 28.90 | 29.08 | 28.45 | - | 2,563,300 |
| Sep 1, 2025 | 29.60 | 29.60 | 28.64 | 29.08 | 28.45 | -1.89% | 2,029,466 |
| Aug 29, 2025 | 28.88 | 29.80 | 28.86 | 29.64 | 29.00 | 5.33% | 4,467,300 |
| Aug 28, 2025 | 28.04 | 28.34 | 27.90 | 28.14 | 27.53 | 0.43% | 2,858,900 |
| Aug 27, 2025 | 28.50 | 28.72 | 27.96 | 28.02 | 27.41 | -0.50% | 1,889,600 |
| Aug 26, 2025 | 28.50 | 28.50 | 27.96 | 28.16 | 27.55 | -1.68% | 3,744,100 |
| Aug 25, 2025 | 28.70 | 28.96 | 28.56 | 28.64 | 28.02 | 0.42% | 1,679,290 |
| Aug 22, 2025 | 28.16 | 28.56 | 27.90 | 28.52 | 27.90 | 1.06% | 2,712,300 |
| Aug 21, 2025 | 27.20 | 28.32 | 27.20 | 28.22 | 27.61 | 7.30% | 4,003,000 |
| Aug 20, 2025 | 25.90 | 26.40 | 25.70 | 26.30 | 25.73 | 0.84% | 1,584,700 |
| Aug 19, 2025 | 25.84 | 26.12 | 25.70 | 26.08 | 25.51 | 0.85% | 904,100 |
| Aug 18, 2025 | 25.80 | 26.10 | 25.72 | 25.86 | 25.30 | -0.15% | 1,322,182 |
| Aug 15, 2025 | 25.76 | 26.02 | 25.70 | 25.90 | 25.34 | 1.01% | 1,715,009 |
| Aug 14, 2025 | 25.62 | 25.96 | 25.56 | 25.64 | 25.08 | 1.02% | 970,487 |
| Aug 13, 2025 | 25.46 | 25.54 | 25.14 | 25.38 | 24.83 | -0.31% | 2,356,156 |
| Aug 12, 2025 | 25.34 | 25.68 | 25.22 | 25.46 | 24.91 | 0.16% | 1,536,900 |
| Aug 11, 2025 | 25.28 | 25.46 | 25.24 | 25.42 | 24.87 | 0.63% | 2,130,696 |
| Aug 8, 2025 | 25.40 | 25.58 | 25.16 | 25.26 | 24.71 | 1.04% | 3,533,740 |
| Aug 7, 2025 | 24.64 | 25.04 | 24.60 | 25.00 | 24.46 | 3.48% | 2,027,500 |
| Aug 6, 2025 | 24.18 | 24.40 | 24.06 | 24.16 | 23.64 | -1.47% | 2,501,700 |
| Aug 5, 2025 | 24.54 | 24.80 | 24.44 | 24.52 | 23.99 | -0.57% | 2,147,300 |
| Aug 4, 2025 | 24.58 | 24.68 | 24.34 | 24.66 | 24.12 | 1.90% | 3,518,275 |
| Aug 1, 2025 | 24.50 | 24.55 | 24.15 | 24.20 | 23.67 | -1.22% | 2,527,600 |
| Jul 31, 2025 | 25.15 | 25.20 | 24.45 | 24.50 | 23.97 | -3.35% | 3,631,400 |
| Jul 30, 2025 | 25.50 | 25.55 | 25.15 | 25.35 | 24.80 | -1.36% | 2,909,152 |
| Jul 29, 2025 | 25.80 | 25.80 | 25.35 | 25.70 | 25.14 | -0.58% | 2,676,900 |
| Jul 28, 2025 | 26.25 | 26.25 | 25.85 | 25.85 | 25.29 | -2.08% | 1,446,965 |
| Jul 25, 2025 | 26.85 | 26.85 | 26.35 | 26.40 | 25.83 | -0.38% | 1,266,200 |
| Jul 24, 2025 | 26.65 | 26.70 | 26.25 | 26.50 | 25.92 | -0.56% | 2,629,635 |
| Jul 23, 2025 | 25.90 | 26.75 | 25.90 | 26.65 | 26.07 | 2.90% | 2,219,357 |
| Jul 22, 2025 | 25.90 | 26.15 | 25.80 | 25.90 | 25.34 | 0.39% | 1,364,913 |
| Jul 21, 2025 | 26.05 | 26.05 | 25.70 | 25.80 | 25.24 | -1.15% | 1,399,100 |
| Jul 18, 2025 | 26.00 | 26.45 | 25.95 | 26.10 | 25.53 | 0.38% | 2,231,600 |
| Jul 17, 2025 | 25.75 | 26.10 | 25.60 | 26.00 | 25.44 | 3.38% | 6,761,500 |
| Jul 16, 2025 | 25.60 | 25.85 | 25.10 | 25.15 | 24.60 | -1.76% | 3,925,600 |