H World Group Limited (HKG:1179)
Hong Kong
· Delayed Price · Currency is HKD 40.08
+1.36 (3.51%)
Apr 29, 2026, 4:08 PM HKT
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.80 | 40.26 | 38.80 | 39.96 | - | 3.20% | 1,321,720 |
| Apr 28, 2026 | 39.40 | 39.40 | 38.34 | 38.72 | 37.70 | -3.25% | 3,540,814 |
| Apr 27, 2026 | 41.18 | 41.18 | 39.90 | 40.02 | 38.97 | -2.53% | 2,578,748 |
| Apr 24, 2026 | 40.50 | 41.34 | 40.32 | 41.06 | 39.98 | 1.48% | 1,473,227 |
| Apr 23, 2026 | 41.20 | 41.72 | 40.34 | 40.46 | 39.40 | -4.12% | 2,988,723 |
| Apr 22, 2026 | 42.90 | 42.90 | 42.00 | 42.20 | 41.09 | -3.92% | 971,567 |
| Apr 21, 2026 | 43.54 | 44.18 | 43.54 | 43.92 | 42.76 | 1.20% | 1,193,100 |
| Apr 20, 2026 | 43.50 | 43.58 | 42.86 | 43.40 | 42.26 | 0.60% | 1,745,562 |
| Apr 17, 2026 | 42.62 | 43.26 | 42.62 | 43.14 | 42.00 | 1.70% | 2,217,226 |
| Apr 16, 2026 | 41.62 | 42.48 | 41.50 | 42.42 | 41.30 | 4.43% | 1,974,693 |
| Apr 15, 2026 | 40.60 | 41.00 | 40.36 | 40.62 | 39.55 | -0.93% | 2,440,072 |
| Apr 14, 2026 | 41.06 | 41.28 | 40.80 | 41.00 | 39.92 | 0.34% | 3,790,853 |
| Apr 13, 2026 | 42.04 | 42.04 | 40.42 | 40.86 | 39.78 | -2.81% | 1,348,400 |
| Apr 10, 2026 | 42.04 | 42.60 | 41.68 | 42.04 | 40.93 | - | 12,617,800 |
| Apr 9, 2026 | 41.70 | 42.34 | 41.68 | 42.04 | 40.93 | 0.43% | 1,059,800 |
| Apr 8, 2026 | 41.70 | 42.26 | 41.50 | 41.86 | 40.76 | 2.85% | 2,266,356 |
| Apr 2, 2026 | 41.40 | 41.40 | 40.08 | 40.70 | 39.63 | 2.16% | 1,541,590 |
| Apr 1, 2026 | 39.94 | 40.08 | 39.62 | 39.84 | 38.79 | 1.89% | 2,245,500 |
| Mar 31, 2026 | 38.36 | 39.28 | 38.34 | 39.10 | 38.07 | 1.93% | 2,559,416 |
| Mar 30, 2026 | 38.80 | 38.80 | 37.82 | 38.36 | 37.35 | -3.13% | 2,558,000 |
| Mar 27, 2026 | 39.10 | 39.64 | 39.04 | 39.60 | 38.56 | 3.07% | 1,531,800 |
| Mar 26, 2026 | 39.50 | 39.60 | 38.28 | 38.42 | 37.41 | -3.85% | 3,937,400 |
| Mar 25, 2026 | 39.84 | 40.74 | 39.50 | 39.96 | 38.91 | 0.40% | 1,155,400 |
| Mar 24, 2026 | 38.82 | 39.80 | 38.00 | 39.80 | 38.75 | 2.52% | 3,119,574 |
| Mar 23, 2026 | 40.40 | 40.40 | 38.20 | 38.82 | 37.80 | -4.38% | 4,493,609 |
| Mar 20, 2026 | 40.46 | 41.04 | 40.04 | 40.60 | 39.53 | 0.35% | 5,850,382 |
| Mar 19, 2026 | 41.00 | 42.00 | 40.14 | 40.46 | 39.40 | -4.12% | 4,141,800 |
| Mar 18, 2026 | 41.30 | 42.38 | 40.78 | 42.20 | 41.09 | 3.43% | 2,012,923 |
| Mar 17, 2026 | 39.96 | 41.26 | 39.96 | 40.80 | 39.73 | 1.04% | 3,112,077 |
| Mar 16, 2026 | 39.88 | 40.52 | 39.20 | 40.38 | 39.32 | 0.75% | 2,865,370 |
| Mar 13, 2026 | 39.84 | 40.76 | 39.84 | 40.08 | 39.03 | -2.10% | 1,914,840 |
| Mar 12, 2026 | 39.60 | 41.30 | 39.60 | 40.94 | 39.86 | -0.92% | 1,870,589 |
| Mar 11, 2026 | 41.50 | 41.92 | 41.30 | 41.32 | 40.23 | -0.43% | 1,531,947 |
| Mar 10, 2026 | 41.18 | 42.00 | 40.44 | 41.50 | 40.41 | 4.27% | 3,183,720 |
| Mar 9, 2026 | 41.02 | 41.02 | 39.30 | 39.80 | 38.75 | -2.97% | 3,161,700 |
| Mar 6, 2026 | 40.40 | 41.14 | 40.40 | 41.02 | 39.94 | 0.20% | 1,014,301 |
| Mar 5, 2026 | 41.52 | 41.86 | 40.86 | 40.94 | 39.86 | -0.15% | 1,140,588 |
| Mar 4, 2026 | 41.00 | 42.02 | 40.56 | 41.00 | 39.92 | -2.47% | 3,245,558 |
| Mar 3, 2026 | 42.24 | 43.94 | 41.72 | 42.04 | 40.93 | -1.73% | 2,085,004 |
| Mar 2, 2026 | 43.00 | 43.30 | 42.34 | 42.78 | 41.65 | -2.11% | 1,322,300 |
| Feb 27, 2026 | 43.80 | 44.26 | 43.36 | 43.70 | 42.55 | 1.49% | 3,628,066 |
| Feb 26, 2026 | 42.50 | 43.50 | 42.50 | 43.06 | 41.93 | 0.70% | 3,170,171 |
| Feb 25, 2026 | 42.50 | 43.00 | 42.28 | 42.76 | 41.63 | 0.42% | 1,714,330 |
| Feb 24, 2026 | 42.20 | 42.58 | 41.84 | 42.58 | 41.46 | 0.90% | 1,707,713 |
| Feb 23, 2026 | 42.26 | 42.46 | 41.56 | 42.20 | 41.09 | 1.59% | 1,182,346 |
| Feb 20, 2026 | 43.70 | 43.70 | 41.32 | 41.54 | 40.45 | -0.43% | 1,796,240 |
| Feb 16, 2026 | 41.74 | 41.74 | 40.96 | 41.72 | 40.62 | - | 723,501 |
| Feb 13, 2026 | 41.30 | 41.88 | 41.24 | 41.72 | 40.62 | 0.72% | 1,205,500 |
| Feb 12, 2026 | 41.20 | 41.50 | 40.74 | 41.42 | 40.33 | 1.32% | 1,830,523 |
| Feb 11, 2026 | 40.60 | 41.74 | 40.50 | 40.88 | 39.80 | -1.49% | 2,457,837 |
| Feb 10, 2026 | 40.80 | 41.78 | 40.76 | 41.50 | 40.41 | 1.42% | 1,491,910 |
| Feb 9, 2026 | 40.40 | 41.08 | 40.36 | 40.92 | 39.84 | 1.89% | 1,941,700 |
| Feb 6, 2026 | 39.00 | 40.18 | 38.92 | 40.16 | 39.10 | 4.31% | 3,197,551 |
| Feb 5, 2026 | 37.60 | 38.60 | 37.60 | 38.50 | 37.49 | 2.01% | 1,565,590 |
| Feb 4, 2026 | 37.16 | 38.18 | 37.10 | 37.74 | 36.75 | 1.56% | 2,762,622 |
| Feb 3, 2026 | 36.84 | 37.28 | 36.52 | 37.16 | 36.18 | 1.09% | 2,769,010 |
| Feb 2, 2026 | 37.68 | 37.68 | 36.38 | 36.76 | 35.79 | -3.97% | 2,801,000 |
| Jan 30, 2026 | 38.12 | 38.78 | 38.00 | 38.28 | 37.27 | -0.10% | 2,036,328 |
| Jan 29, 2026 | 38.50 | 38.56 | 37.30 | 38.32 | 37.31 | -3.04% | 3,376,171 |
| Jan 28, 2026 | 39.16 | 39.60 | 39.04 | 39.52 | 38.48 | 0.82% | 1,619,984 |
| Jan 27, 2026 | 39.00 | 39.46 | 38.90 | 39.20 | 38.17 | 0.26% | 512,595 |
| Jan 26, 2026 | 38.74 | 39.36 | 38.74 | 39.10 | 38.07 | -0.81% | 2,471,700 |
| Jan 23, 2026 | 38.82 | 39.42 | 38.82 | 39.42 | 38.38 | 0.97% | 1,275,200 |
| Jan 22, 2026 | 38.60 | 39.28 | 38.60 | 39.04 | 38.01 | 1.46% | 743,082 |
| Jan 21, 2026 | 38.20 | 39.16 | 38.14 | 38.48 | 37.47 | -1.94% | 3,072,572 |
| Jan 20, 2026 | 38.28 | 39.30 | 38.28 | 39.24 | 38.21 | 0.77% | 3,174,800 |
| Jan 19, 2026 | 37.74 | 39.06 | 37.70 | 38.94 | 37.92 | 3.29% | 2,056,093 |
| Jan 16, 2026 | 37.86 | 38.08 | 37.50 | 37.70 | 36.71 | -2.23% | 2,938,900 |
| Jan 15, 2026 | 38.46 | 38.56 | 37.90 | 38.56 | 37.55 | 0.26% | 891,000 |
| Jan 14, 2026 | 38.90 | 38.90 | 38.06 | 38.46 | 37.45 | -1.08% | 1,300,791 |
| Jan 13, 2026 | 39.56 | 39.56 | 38.66 | 38.88 | 37.86 | -0.87% | 1,063,833 |
| Jan 12, 2026 | 38.90 | 39.22 | 38.50 | 39.22 | 38.19 | -1.31% | 2,613,212 |
| Jan 9, 2026 | 39.46 | 40.08 | 39.46 | 39.74 | 38.69 | 1.33% | 2,735,906 |
| Jan 8, 2026 | 39.02 | 39.38 | 38.96 | 39.22 | 38.19 | -0.20% | 1,411,900 |
| Jan 7, 2026 | 39.54 | 40.08 | 38.96 | 39.30 | 38.27 | 2.34% | 4,049,476 |
| Jan 6, 2026 | 37.64 | 38.40 | 37.48 | 38.40 | 37.39 | 4.12% | 1,564,422 |
| Jan 5, 2026 | 37.40 | 37.88 | 36.64 | 36.88 | 35.91 | -1.07% | 1,388,376 |
| Jan 2, 2026 | 36.50 | 37.28 | 36.50 | 37.28 | 36.30 | 1.03% | 603,338 |
| Dec 31, 2025 | 36.88 | 36.98 | 36.28 | 36.90 | 35.93 | -1.18% | 1,097,974 |
| Dec 30, 2025 | 37.40 | 37.62 | 37.16 | 37.34 | 36.36 | 0.92% | 436,714 |
| Dec 29, 2025 | 38.00 | 38.02 | 36.94 | 37.00 | 36.03 | -2.43% | 610,500 |
| Dec 24, 2025 | 37.84 | 38.34 | 37.82 | 37.92 | 36.92 | 0.53% | 158,224 |
| Dec 23, 2025 | 38.64 | 38.64 | 37.64 | 37.72 | 36.73 | -2.38% | 1,152,364 |
| Dec 22, 2025 | 38.58 | 38.64 | 38.16 | 38.64 | 37.62 | 1.68% | 1,384,350 |
| Dec 19, 2025 | 37.60 | 38.10 | 37.36 | 38.00 | 37.00 | 1.39% | 2,399,600 |
| Dec 18, 2025 | 37.46 | 37.48 | 36.88 | 37.48 | 36.49 | 0.11% | 1,945,377 |
| Dec 17, 2025 | 36.96 | 37.60 | 36.94 | 37.44 | 36.45 | 1.91% | 1,635,080 |
| Dec 16, 2025 | 37.16 | 37.16 | 36.56 | 36.74 | 35.77 | -1.13% | 925,913 |
| Dec 15, 2025 | 38.38 | 38.38 | 37.16 | 37.16 | 36.18 | -1.43% | 1,018,815 |
| Dec 12, 2025 | 37.56 | 37.80 | 37.28 | 37.70 | 36.71 | 0.91% | 653,422 |
| Dec 11, 2025 | 37.88 | 37.90 | 37.34 | 37.36 | 36.38 | 0.92% | 1,050,700 |
| Dec 10, 2025 | 37.04 | 37.44 | 36.62 | 37.02 | 36.05 | 1.37% | 2,250,801 |
| Dec 9, 2025 | 37.06 | 37.06 | 36.26 | 36.52 | 35.56 | -1.08% | 1,334,600 |
| Dec 8, 2025 | 37.00 | 37.58 | 36.72 | 36.92 | 35.95 | -0.16% | 1,178,010 |
| Dec 5, 2025 | 37.22 | 37.22 | 36.52 | 36.98 | 36.01 | -0.75% | 1,677,624 |
| Dec 4, 2025 | 37.14 | 37.26 | 36.64 | 37.26 | 36.28 | 0.70% | 1,532,400 |
| Dec 3, 2025 | 37.10 | 37.12 | 36.66 | 37.00 | 36.03 | 0.71% | 1,537,987 |
| Dec 2, 2025 | 38.66 | 38.66 | 36.34 | 36.74 | 35.77 | 1.10% | 1,673,500 |
| Dec 1, 2025 | 36.44 | 36.58 | 36.14 | 36.34 | 35.38 | -0.22% | 871,900 |
| Nov 28, 2025 | 36.36 | 36.70 | 36.10 | 36.42 | 35.46 | 0.83% | 834,400 |