5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
+32.92%
6 MONTH PERFORMANCE
+45.10%
YEAR-TO-DATE PERFORMANCE
+5.04%
1 YEAR PERFORMANCE
+62.03%
H World Group Limited ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $50.93 | $49.42 (-2.96%) | $51.27 | $49.34 | 1.65 M | $15.21 B |
| 01/08/2026 | $50.22 | $50.93 (1.41%) | $51.46 | $49.90 | 2.55 M | $15.67 B |
| 01/07/2026 | $50.50 | $49.80 (-1.39%) | $50.95 | $49.62 | 2.05 M | $15.32 B |
| 01/06/2026 | $49.10 | $50.90 (3.67%) | $51.06 | $48.86 | 2.41 M | $15.66 B |
| 01/05/2026 | $47.89 | $48.56 (1.4%) | $48.80 | $47.40 | 1.03 M | $14.94 B |
| 01/02/2026 | $47.72 | $47.99 (0.57%) | $48.71 | $47.64 | 1.44 M | $14.77 B |
| 12/31/2025 | $47.00 | $47.05 (0.11%) | $47.32 | $46.77 | 953.50 K | $14.48 B |
| 12/30/2025 | $47.99 | $46.98 (-2.1%) | $48.13 | $46.87 | 1.28 M | $14.46 B |
| 12/29/2025 | $47.82 | $48.35 (1.11%) | $48.41 | $47.54 | 1.36 M | $14.88 B |
| 12/26/2025 | $48.61 | $48.48 (-0.27%) | $49.10 | $48.45 | 386.40 K | $14.92 B |
| 12/24/2025 | $48.59 | $48.61 (0.04%) | $48.81 | $48.48 | 354.32 K | $14.96 B |
| 12/23/2025 | $48.60 | $48.91 (0.64%) | $48.96 | $48.06 | 1.09 M | $15.05 B |
| 12/22/2025 | $48.98 | $48.66 (-0.65%) | $49.00 | $48.36 | 2.20 M | $14.97 B |
| 12/19/2025 | $48.58 | $49.12 (1.11%) | $49.49 | $48.36 | 1.67 M | $15.11 B |
| 12/18/2025 | $47.84 | $48.28 (0.92%) | $48.85 | $47.48 | 1.52 M | $14.86 B |
| 12/17/2025 | $48.51 | $47.58 (-1.92%) | $48.78 | $47.45 | 1.93 M | $14.64 B |
| 12/16/2025 | $47.34 | $47.80 (0.97%) | $47.92 | $47.01 | 1.29 M | $14.71 B |
| 12/15/2025 | $48.06 | $47.77 (-0.6%) | $48.22 | $47.35 | 1.31 M | $14.70 B |
| 12/12/2025 | $48.00 | $47.98 (-0.04%) | $48.80 | $47.95 | 740.80 K | $14.76 B |
| 12/11/2025 | $48.39 | $47.88 (-1.05%) | $48.51 | $47.83 | 1.19 M | $14.73 B |
| 12/10/2025 | $47.74 | $48.66 (1.93%) | $48.72 | $46.10 | 1.10 M | $14.97 B |
| 12/09/2025 | $46.75 | $47.48 (1.56%) | $47.64 | $46.21 | 1.67 M | $14.61 B |
| 12/08/2025 | $47.32 | $47.11 (-0.44%) | $47.75 | $46.93 | 755.00 K | $14.50 B |
| 12/05/2025 | $47.20 | $47.90 (1.48%) | $47.97 | $46.36 | 1.05 M | $14.74 B |
| 12/04/2025 | $47.50 | $47.20 (-0.63%) | $47.69 | $46.96 | 882.05 K | $14.52 B |
| 12/03/2025 | $47.02 | $47.28 (0.55%) | $47.76 | $46.84 | 1.18 M | $14.55 B |
| 12/02/2025 | $46.42 | $47.21 (1.7%) | $47.24 | $46.15 | 1.20 M | $14.53 B |
| 12/01/2025 | $46.10 | $46.69 (1.28%) | $47.01 | $45.44 | 1.24 M | $14.37 B |
| 11/28/2025 | $46.56 | $46.10 (-0.99%) | $46.70 | $45.97 | 562.35 K | $14.19 B |
| 11/26/2025 | $46.25 | $46.56 (0.67%) | $46.77 | $45.85 | 1.53 M | $14.33 B |
| 11/25/2025 | $45.50 | $46.21 (1.56%) | $46.67 | $45.39 | 1.95 M | $14.22 B |
| 11/24/2025 | $44.48 | $45.39 (2.05%) | $45.55 | $44.41 | 2.09 M | $13.97 B |
| 11/21/2025 | $44.00 | $43.92 (-0.18%) | $44.20 | $42.56 | 2.61 M | $13.51 B |
| 11/20/2025 | $44.12 | $44.20 (0.18%) | $44.78 | $44.05 | 1.60 M | $13.56 B |
| 11/19/2025 | $44.71 | $44.08 (-1.41%) | $44.76 | $43.44 | 1.28 M | $13.52 B |
| 11/18/2025 | $43.90 | $45.22 (3.01%) | $45.35 | $42.82 | 1.77 M | $13.87 B |
| 11/17/2025 | $41.84 | $44.94 (7.41%) | $45.59 | $41.73 | 3.26 M | $13.78 B |
| 11/14/2025 | $44.67 | $43.80 (-1.95%) | $44.86 | $43.77 | 2.66 M | $13.43 B |
| 11/13/2025 | $45.44 | $44.99 (-0.99%) | $45.70 | $44.72 | 3.84 M | $13.80 B |
| 11/12/2025 | $45.55 | $45.45 (-0.22%) | $45.90 | $45.21 | 2.87 M | $13.94 B |
| 11/11/2025 | $44.00 | $45.20 (2.73%) | $45.22 | $43.30 | 2.32 M | $13.86 B |
| 11/10/2025 | $42.46 | $44.61 (5.06%) | $44.92 | $42.37 | 5.00 M | $13.68 B |
| 11/07/2025 | $40.25 | $41.07 (2.04%) | $41.09 | $39.90 | 1.19 M | $12.60 B |
| 11/06/2025 | $41.30 | $40.25 (-2.54%) | $41.30 | $40.02 | 1.19 M | $12.34 B |
| 11/05/2025 | $40.32 | $40.73 (1.02%) | $40.76 | $39.82 | 2.11 M | $12.49 B |
| 11/04/2025 | $39.99 | $40.18 (0.48%) | $40.80 | $39.09 | 2.38 M | $12.32 B |
| 11/03/2025 | $38.75 | $39.60 (2.19%) | $39.87 | $38.47 | 2.15 M | $12.14 B |
| 10/31/2025 | $38.66 | $38.60 (-0.16%) | $38.78 | $38.06 | 636.84 K | $11.84 B |
| 10/30/2025 | $37.77 | $38.75 (2.59%) | $39.10 | $37.60 | 1.79 M | $11.88 B |
| 10/29/2025 | $38.07 | $38.29 (0.58%) | $38.84 | $37.96 | 1.03 M | $11.74 B |
| 10/28/2025 | $38.82 | $38.25 (-1.47%) | $38.82 | $38.12 | 1.15 M | $11.73 B |
| 10/27/2025 | $39.35 | $38.74 (-1.55%) | $39.42 | $38.68 | 1.26 M | $11.88 B |
| 10/24/2025 | $38.75 | $38.61 (-0.36%) | $38.96 | $38.31 | 719.50 K | $11.84 B |
| 10/23/2025 | $38.94 | $38.70 (-0.62%) | $39.02 | $38.65 | 683.13 K | $11.87 B |
| 10/22/2025 | $38.50 | $38.53 (0.08%) | $38.74 | $38.27 | 1.08 M | $11.82 B |
| 10/21/2025 | $38.47 | $38.30 (-0.44%) | $38.55 | $38.10 | 653.40 K | $11.75 B |
| 10/20/2025 | $38.33 | $38.50 (0.44%) | $38.53 | $37.79 | 1.07 M | $11.81 B |
| 10/17/2025 | $37.26 | $37.79 (1.42%) | $38.09 | $37.09 | 2.26 M | $11.59 B |
| 10/16/2025 | $36.99 | $37.19 (0.54%) | $37.40 | $36.75 | 712.21 K | $11.41 B |
| 10/15/2025 | $37.40 | $36.99 (-1.1%) | $37.66 | $36.94 | 641.20 K | $11.34 B |
| 10/14/2025 | $36.70 | $37.07 (1.01%) | $37.35 | $36.56 | 943.92 K | $11.37 B |
| 10/13/2025 | $37.71 | $37.31 (-1.06%) | $37.99 | $37.28 | 1.38 M | $11.44 B |
| 10/10/2025 | $37.78 | $37.18 (-1.59%) | $38.39 | $36.76 | 1.97 M | $11.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
