5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
+27.74%
6 MONTH PERFORMANCE
+10.67%
YEAR-TO-DATE PERFORMANCE
+21.86%
1 YEAR PERFORMANCE
+9.85%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2025 | $40.64 | $40.25 (-0.96%) | $41.30 | $40.02 | 1.15 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%) | $38.79 | $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 |
| 10/09/2025 | $38.12 | $37.42 (-1.84%) | $38.42 | $37.39 | 2.09 M | $11.48 B |
| 10/08/2025 | $38.62 | $37.78 (-2.18%) | $38.79 | $37.63 | 1.95 M | $11.59 B |
| 10/07/2025 | $38.13 | $38.06 (-0.18%) | $38.39 | $37.88 | 927.90 K | $11.67 B |
| 10/06/2025 | $37.53 | $38.31 (2.08%) | $38.66 | $37.53 | 1.69 M | $11.75 B |
| 10/03/2025 | $38.94 | $38.50 (-1.13%) | $39.03 | $38.18 | 2.40 M | $11.81 B |
| 10/02/2025 | $39.18 | $39.05 (-0.33%) | $39.34 | $38.87 | 1.50 M | $11.98 B |
| 10/01/2025 | $39.24 | $39.28 (0.1%) | $39.70 | $38.72 | 1.67 M | $12.05 B |
| 09/30/2025 | $39.82 | $39.11 (-1.78%) | $39.91 | $38.56 | 2.33 M | $11.99 B |
| 09/29/2025 | $40.19 | $39.82 (-0.92%) | $40.56 | $39.51 | 1.68 M | $12.21 B |
| 09/26/2025 | $39.23 | $39.23 (0%) | $39.68 | $38.98 | 2.51 M | $12.03 B |
| 09/25/2025 | $39.90 | $39.15 (-1.88%) | $39.97 | $38.98 | 3.08 M | $12.01 B |
| 09/24/2025 | $39.00 | $39.97 (2.49%) | $40.26 | $38.82 | 4.80 M | $12.26 B |
| 09/23/2025 | $38.30 | $38.25 (-0.13%) | $38.96 | $37.91 | 3.02 M | $11.73 B |
| 09/22/2025 | $38.46 | $38.78 (0.83%) | $39.09 | $38.46 | 2.12 M | $11.89 B |
| 09/19/2025 | $38.50 | $38.78 (0.73%) | $38.98 | $38.25 | 1.60 M | $11.89 B |
| 09/18/2025 | $37.75 | $38.09 (0.9%) | $38.41 | $37.75 | 1.30 M | $11.68 B |
| 09/17/2025 | $37.50 | $38.22 (1.92%) | $38.69 | $37.50 | 4.58 M | $11.72 B |
| 09/16/2025 | $36.68 | $37.09 (1.12%) | $37.69 | $36.68 | 1.34 M | $11.37 B |
| 09/15/2025 | $37.31 | $36.83 (-1.29%) | $37.49 | $36.56 | 2.04 M | $11.29 B |
| 09/12/2025 | $36.92 | $37.16 (0.65%) | $37.39 | $36.54 | 1.52 M | $11.40 B |
| 09/11/2025 | $37.39 | $36.94 (-1.2%) | $37.53 | $36.78 | 1.57 M | $11.33 B |
| 09/10/2025 | $36.88 | $37.07 (0.52%) | $37.35 | $36.48 | 1.43 M | $11.37 B |
| 09/09/2025 | $37.19 | $37.21 (0.05%) | $37.60 | $36.83 | 1.69 M | $11.41 B |
| 09/08/2025 | $38.00 | $38.25 (0.66%) | $38.35 | $37.57 | 3.19 M | $11.73 B |
| 09/05/2025 | $36.80 | $37.60 (2.17%) | $37.82 | $36.63 | 1.93 M | $11.53 B |
| 09/04/2025 | $36.44 | $36.39 (-0.14%) | $36.69 | $36.34 | 893.20 K | $11.16 B |
| 09/03/2025 | $36.40 | $36.64 (0.66%) | $36.67 | $36.03 | 1.53 M | $11.24 B |
| 09/02/2025 | $36.67 | $36.78 (0.3%) | $37.21 | $36.63 | 1.59 M | $11.28 B |
| 08/29/2025 | $37.50 | $36.85 (-1.73%) | $37.58 | $36.74 | 3.70 M | $11.30 B |
| 08/28/2025 | $35.82 | $37.08 (3.52%) | $37.17 | $35.69 | 2.46 M | $11.37 B |
| 08/27/2025 | $35.66 | $35.64 (-0.06%) | $35.98 | $35.35 | 1.94 M | $10.93 B |
| 08/26/2025 | $36.05 | $36.48 (1.19%) | $36.52 | $35.93 | 2.97 M | $11.19 B |
| 08/25/2025 | $36.24 | $35.65 (-1.63%) | $36.42 | $35.57 | 1.67 M | $10.93 B |
| 08/22/2025 | $36.18 | $36.24 (0.17%) | $36.36 | $35.91 | 1.81 M | $11.11 B |
| 08/21/2025 | $35.44 | $35.93 (1.38%) | $36.21 | $35.26 | 4.89 M | $11.02 B |
| 08/20/2025 | $34.00 | $35.16 (3.41%) | $35.33 | $33.31 | 5.30 M | $10.78 B |
| 08/19/2025 | $33.56 | $33.35 (-0.63%) | $33.94 | $33.33 | 1.92 M | $10.23 B |
| 08/18/2025 | $33.34 | $33.04 (-0.9%) | $33.61 | $32.99 | 6.21 M | $10.13 B |
| 08/15/2025 | $33.22 | $33.07 (-0.45%) | $33.50 | $33.00 | 634.93 K | $10.14 B |
| 08/14/2025 | $32.71 | $33.22 (1.56%) | $33.38 | $32.43 | 2.13 M | $10.19 B |
| 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 |
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.
