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 |