5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
+17.67%
3 MONTH PERFORMANCE
+29.93%
6 MONTH PERFORMANCE
+33.60%
YEAR-TO-DATE PERFORMANCE
+43.14%
1 YEAR PERFORMANCE
+43.32%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $47.00 | $47.28 (0.6%) | $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 |
| 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 |
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.
