5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-13.07%
6 MONTH PERFORMANCE
-9.87%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+16.52%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $32.50 | $32.86 (1.11%) | $32.92 | $32.31 | 1.78 M | $10.08 B |
| 08/12/2025 | $32.29 | $32.24 (-0.15%) | $32.50 | $31.97 | 1.54 M | $9.89 B |
| 08/11/2025 | $32.42 | $32.09 (-1.02%) | $32.76 | $32.00 | 1.22 M | $9.84 B |
| 08/08/2025 | $32.21 | $32.43 (0.68%) | $32.47 | $31.81 | 1.74 M | $9.95 B |
| 08/07/2025 | $31.75 | $32.70 (2.99%) | $32.77 | $31.75 | 2.51 M | $10.03 B |
| 08/06/2025 | $30.81 | $31.51 (2.27%) | $31.96 | $30.72 | 4.12 M | $9.66 B |
| 08/05/2025 | $31.09 | $30.48 (-1.96%) | $31.31 | $30.41 | 2.42 M | $9.35 B |
| 08/04/2025 | $31.51 | $31.06 (-1.43%) | $31.74 | $31.01 | 2.05 M | $9.53 B |
| 08/01/2025 | $30.89 | $31.23 (1.1%) | $31.30 | $30.43 | 2.17 M | $9.58 B |
| 07/31/2025 | $31.24 | $31.22 (-0.06%) | $31.48 | $30.84 | 1.93 M | $9.57 B |
| 07/30/2025 | $32.06 | $31.82 (-0.75%) | $32.34 | $31.74 | 1.11 M | $9.76 B |
| 07/29/2025 | $32.62 | $32.35 (-0.83%) | $32.80 | $32.26 | 1.36 M | $9.92 B |
| 07/28/2025 | $33.03 | $32.60 (-1.3%) | $33.49 | $32.51 | 1.37 M | $10.00 B |
| 07/25/2025 | $33.95 | $33.28 (-1.97%) | $33.95 | $32.61 | 2.16 M | $10.21 B |
| 07/24/2025 | $33.88 | $33.95 (0.21%) | $34.31 | $33.76 | 1.34 M | $10.41 B |
| 07/23/2025 | $34.14 | $33.76 (-1.11%) | $34.20 | $33.62 | 1.67 M | $10.35 B |
| 07/22/2025 | $33.04 | $33.76 (2.18%) | $33.86 | $32.81 | 2.01 M | $10.35 B |
| 07/21/2025 | $33.06 | $33.05 (-0.03%) | $33.36 | $32.96 | 1.08 M | $10.14 B |
| 07/18/2025 | $33.38 | $32.97 (-1.23%) | $33.48 | $32.81 | 1.61 M | $10.11 B |
| 07/17/2025 | $33.15 | $33.20 (0.15%) | $33.46 | $33.00 | 1.69 M | $10.18 B |
| 07/16/2025 | $32.50 | $33.31 (2.49%) | $33.46 | $32.34 | 2.39 M | $10.22 B |
| 07/15/2025 | $32.57 | $32.37 (-0.61%) | $32.73 | $32.16 | 2.12 M | $9.93 B |
| 07/14/2025 | $32.91 | $32.59 (-0.97%) | $33.25 | $32.46 | 1.25 M | $9.99 B |
| 07/11/2025 | $33.95 | $33.15 (-2.36%) | $34.26 | $32.96 | 2.11 M | $10.17 B |
| 07/10/2025 | $33.49 | $34.06 (1.7%) | $34.57 | $33.41 | 3.63 M | $10.45 B |
| 07/09/2025 | $34.10 | $33.57 (-1.55%) | $34.15 | $33.50 | 1.69 M | $10.30 B |
| 07/08/2025 | $34.14 | $33.97 (-0.5%) | $34.20 | $33.35 | 1.76 M | $10.42 B |
| 07/07/2025 | $33.23 | $33.95 (2.17%) | $34.18 | $33.05 | 1.54 M | $10.41 B |
| 07/03/2025 | $33.07 | $33.23 (0.48%) | $33.49 | $32.71 | 1.08 M | $10.19 B |
| 07/02/2025 | $33.16 | $33.31 (0.45%) | $33.82 | $32.87 | 1.51 M | $10.22 B |
| 07/01/2025 | $33.79 | $33.43 (-1.07%) | $34.06 | $33.07 | 1.10 M | $10.25 B |
| 06/30/2025 | $33.68 | $33.92 (0.71%) | $34.05 | $33.06 | 1.10 M | $10.40 B |
| 06/27/2025 | $34.14 | $34.23 (0.26%) | $34.53 | $33.88 | 1.84 M | $10.50 B |
| 06/26/2025 | $34.28 | $34.28 (0%) | $34.47 | $33.75 | 1.97 M | $10.51 B |
| 06/25/2025 | $34.30 | $34.05 (-0.73%) | $34.55 | $33.82 | 612.60 K | $10.44 B |
| 06/24/2025 | $34.73 | $34.55 (-0.52%) | $35.18 | $34.51 | 887.13 K | $10.60 B |
| 06/23/2025 | $33.30 | $34.21 (2.73%) | $34.24 | $33.17 | 733.70 K | $10.49 B |
| 06/20/2025 | $33.50 | $33.39 (-0.33%) | $34.00 | $33.14 | 1.50 M | $10.24 B |
| 06/18/2025 | $34.00 | $33.32 (-2%) | $34.84 | $33.20 | 1.37 M | $10.22 B |
| 06/17/2025 | $33.58 | $33.80 (0.66%) | $33.94 | $33.18 | 1.49 M | $10.37 B |
| 06/16/2025 | $33.63 | $34.00 (1.1%) | $34.08 | $33.46 | 1.36 M | $10.43 B |
| 06/13/2025 | $33.86 | $33.30 (-1.65%) | $33.95 | $33.24 | 1.70 M | $10.21 B |
| 06/12/2025 | $34.81 | $34.39 (-1.21%) | $34.98 | $34.28 | 1.57 M | $10.55 B |
| 06/11/2025 | $35.50 | $34.86 (-1.8%) | $35.78 | $34.75 | 1.28 M | $10.69 B |
| 06/10/2025 | $35.22 | $35.26 (0.11%) | $35.67 | $34.69 | 1.49 M | $10.81 B |
| 06/09/2025 | $35.10 | $34.91 (-0.54%) | $35.10 | $34.72 | 1.39 M | $10.71 B |
| 06/06/2025 | $35.59 | $35.10 (-1.38%) | $35.81 | $34.25 | 1.72 M | $10.76 B |
| 06/05/2025 | $35.56 | $35.81 (0.7%) | $36.11 | $35.48 | 918.40 K | $10.98 B |
| 06/04/2025 | $35.14 | $35.39 (0.71%) | $35.67 | $34.92 | 1.51 M | $10.85 B |
| 06/03/2025 | $35.50 | $35.37 (-0.37%) | $35.50 | $34.89 | 1.19 M | $10.85 B |
| 06/02/2025 | $34.78 | $35.52 (2.13%) | $35.65 | $34.66 | 1.14 M | $10.89 B |
| 05/30/2025 | $35.34 | $35.27 (-0.2%) | $35.46 | $34.72 | 2.26 M | $10.82 B |
| 05/29/2025 | $35.68 | $35.94 (0.73%) | $36.00 | $35.42 | 1.61 M | $11.02 B |
| 05/28/2025 | $36.24 | $35.49 (-2.07%) | $36.24 | $35.15 | 1.56 M | $10.88 B |
| 05/27/2025 | $35.90 | $35.87 (-0.08%) | $36.20 | $35.50 | 1.78 M | $11.00 B |
| 05/23/2025 | $35.40 | $36.26 (2.43%) | $36.51 | $35.23 | 2.16 M | $11.12 B |
| 05/22/2025 | $35.36 | $35.45 (0.25%) | $35.73 | $34.99 | 2.67 M | $10.87 B |
| 05/21/2025 | $35.50 | $35.36 (-0.39%) | $35.64 | $34.87 | 2.56 M | $10.84 B |
| 05/20/2025 | $36.66 | $36.46 (-0.55%) | $37.19 | $35.98 | 3.54 M | $11.18 B |
| 05/19/2025 | $37.16 | $37.11 (-0.13%) | $37.28 | $36.72 | 2.24 M | $11.38 B |
| 05/16/2025 | $37.47 | $37.58 (0.29%) | $37.67 | $37.00 | 1.46 M | $11.52 B |
| 05/15/2025 | $37.56 | $37.31 (-0.67%) | $37.56 | $36.78 | 2.65 M | $11.44 B |
| 05/14/2025 | $38.00 | $37.80 (-0.53%) | $38.60 | $37.49 | 1.75 M | $11.59 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.
