5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
+9.12%
YEAR-TO-DATE PERFORMANCE
+9.05%
1 YEAR PERFORMANCE
+1.09%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $35.65 | $35.93 (0.79%) | $36.13 | $35.56 | 315.79 K | |
| 06/04/2025 | $35.14 | $35.39 (0.71%) | $35.67 | $34.92 | 1.51 M | $1.09 B |
| 06/03/2025 | $35.50 | $35.37 (-0.37%) | $35.50 | $34.89 | 1.19 M | $1.09 B |
| 06/02/2025 | $34.78 | $35.52 (2.13%) | $35.65 | $34.66 | 1.14 M | $1.09 B |
| 05/30/2025 | $35.34 | $35.27 (-0.2%) | $35.46 | $34.72 | 2.26 M | $1.09 B |
| 05/29/2025 | $35.68 | $35.94 (0.73%) | $36.00 | $35.42 | 1.61 M | $1.11 B |
| 05/28/2025 | $36.24 | $35.49 (-2.07%) | $36.24 | $35.15 | 1.56 M | $1.09 B |
| 05/27/2025 | $35.90 | $35.87 (-0.08%) | $36.20 | $35.50 | 1.78 M | $1.11 B |
| 05/23/2025 | $35.40 | $36.26 (2.43%) | $36.51 | $35.23 | 2.16 M | $1.12 B |
| 05/22/2025 | $35.36 | $35.45 (0.25%) | $35.73 | $34.99 | 2.67 M | $1.09 B |
| 05/21/2025 | $35.50 | $35.36 (-0.39%) | $35.64 | $34.87 | 2.56 M | $1.09 B |
| 05/20/2025 | $36.66 | $36.46 (-0.55%) | $37.19 | $35.98 | 3.54 M | $1.12 B |
| 05/19/2025 | $37.16 | $37.11 (-0.13%) | $37.28 | $36.72 | 2.24 M | $1.14 B |
| 05/16/2025 | $37.47 | $37.58 (0.29%) | $37.67 | $37.00 | 1.46 M | $1.16 B |
| 05/15/2025 | $37.56 | $37.31 (-0.67%) | $37.56 | $36.78 | 2.65 M | $1.15 B |
| 05/14/2025 | $38.00 | $37.80 (-0.53%) | $38.60 | $37.49 | 1.75 M | $1.16 B |
| 05/13/2025 | $37.24 | $37.92 (1.83%) | $38.35 | $36.41 | 1.86 M | $1.17 B |
| 05/12/2025 | $37.24 | $37.95 (1.91%) | $38.37 | $37.07 | 1.75 M | $1.17 B |
| 05/09/2025 | $36.53 | $37.59 (2.9%) | $38.16 | $36.53 | 2.77 M | $1.16 B |
| 05/08/2025 | $35.94 | $36.81 (2.42%) | $36.93 | $35.60 | 1.23 M | $1.13 B |
| 05/07/2025 | $35.90 | $35.57 (-0.92%) | $36.19 | $35.29 | 998.75 K | $1.10 B |
| 05/06/2025 | $36.36 | $36.37 (0.03%) | $36.63 | $36.06 | 1.54 M | $1.12 B |
| 05/05/2025 | $35.39 | $36.17 (2.2%) | $36.74 | $35.39 | 1.52 M | $1.11 B |
| 05/02/2025 | $35.32 | $35.65 (0.93%) | $35.70 | $35.14 | 998.40 K | $1.10 B |
| 05/01/2025 | $34.25 | $34.43 (0.53%) | $34.62 | $33.95 | 1.23 M | $1.06 B |
| 04/30/2025 | $34.67 | $34.24 (-1.24%) | $35.14 | $34.11 | 1.66 M | $1.05 B |
| 04/29/2025 | $34.59 | $34.22 (-1.07%) | $34.83 | $34.05 | 1.10 M | $1.05 B |
| 04/28/2025 | $33.45 | $34.14 (2.06%) | $34.17 | $33.45 | 1.41 M | $1.05 B |
| 04/25/2025 | $34.46 | $33.75 (-2.06%) | $34.54 | $32.81 | 2.31 M | $1.04 B |
| 04/24/2025 | $34.65 | $34.53 (-0.35%) | $35.06 | $34.29 | 1.56 M | $1.06 B |
| 04/23/2025 | $35.35 | $35.42 (0.2%) | $36.37 | $34.95 | 2.28 M | $1.09 B |
| 04/22/2025 | $34.43 | $34.95 (1.51%) | $35.02 | $34.20 | 1.68 M | $1.08 B |
| 04/21/2025 | $34.43 | $34.45 (0.06%) | $34.67 | $33.93 | 1.72 M | $1.06 B |
| 04/17/2025 | $35.88 | $34.48 (-3.9%) | $35.94 | $34.31 | 2.46 M | $1.06 B |
| 04/16/2025 | $35.93 | $35.00 (-2.59%) | $35.93 | $34.75 | 4.23 M | $1.08 B |
| 04/15/2025 | $34.22 | $34.91 (2.02%) | $34.93 | $33.79 | 3.09 M | $1.08 B |
| 04/14/2025 | $33.17 | $33.60 (1.3%) | $34.06 | $32.43 | 3.83 M | $1.04 B |
| 04/11/2025 | $32.74 | $32.40 (-1.04%) | $32.90 | $31.72 | 4.89 M | $998.24 M |
| 04/10/2025 | $32.01 | $31.82 (-0.59%) | $32.62 | $30.84 | 2.95 M | $980.37 M |
| 04/09/2025 | $30.62 | $32.53 (6.24%) | $32.78 | $30.20 | 4.81 M | $1.00 B |
| 04/08/2025 | $33.94 | $30.82 (-9.19%) | $34.58 | $30.61 | 2.73 M | $949.56 M |
| 04/07/2025 | $32.01 | $32.36 (1.09%) | $33.97 | $31.53 | 4.14 M | $997.01 M |
| 04/04/2025 | $35.03 | $33.43 (-4.57%) | $35.11 | $32.67 | 4.76 M | $1.03 B |
| 04/03/2025 | $36.90 | $37.14 (0.65%) | $37.18 | $36.46 | 844.55 K | $1.14 B |
| 04/02/2025 | $36.73 | $37.29 (1.52%) | $37.44 | $36.45 | 1.57 M | $1.15 B |
| 04/01/2025 | $38.10 | $37.10 (-2.62%) | $38.10 | $36.96 | 1.47 M | $1.14 B |
| 03/31/2025 | $36.24 | $37.01 (2.12%) | $37.12 | $35.92 | 1.44 M | $1.14 B |
| 03/28/2025 | $37.60 | $36.77 (-2.21%) | $37.88 | $36.59 | 2.04 M | $1.13 B |
| 03/27/2025 | $38.50 | $38.08 (-1.09%) | $39.34 | $38.08 | 2.95 M | $1.17 B |
| 03/26/2025 | $38.12 | $37.91 (-0.55%) | $38.57 | $37.89 | 2.29 M | $1.17 B |
| 03/25/2025 | $37.35 | $37.33 (-0.05%) | $37.96 | $37.19 | 1.33 M | $1.15 B |
| 03/24/2025 | $37.90 | $37.75 (-0.4%) | $38.20 | $37.66 | 1.36 M | $1.16 B |
| 03/21/2025 | $38.06 | $37.60 (-1.21%) | $38.34 | $37.30 | 2.80 M | $1.16 B |
| 03/20/2025 | $36.20 | $37.71 (4.17%) | $39.00 | $35.75 | 4.16 M | $1.16 B |
| 03/19/2025 | $38.49 | $38.05 (-1.14%) | $38.60 | $37.77 | 1.68 M | $1.17 B |
| 03/18/2025 | $38.32 | $38.48 (0.42%) | $38.91 | $37.78 | 2.94 M | $1.19 B |
| 03/17/2025 | $37.10 | $38.16 (2.86%) | $38.25 | $36.98 | 2.12 M | $1.18 B |
| 03/14/2025 | $37.21 | $37.01 (-0.54%) | $37.49 | $36.63 | 1.82 M | $1.14 B |
| 03/13/2025 | $35.63 | $35.97 (0.95%) | $36.26 | $34.98 | 2.21 M | $1.11 B |
| 03/12/2025 | $37.00 | $36.67 (-0.89%) | $37.50 | $36.30 | 2.28 M | $1.13 B |
| 03/11/2025 | $37.39 | $36.65 (-1.98%) | $37.66 | $36.05 | 1.94 M | $1.13 B |
| 03/10/2025 | $36.56 | $36.94 (1.04%) | $37.05 | $36.09 | 1.54 M | $1.14 B |
| 03/07/2025 | $37.13 | $37.51 (1.02%) | $37.76 | $37.03 | 1.42 M | $1.16 B |
| 03/06/2025 | $37.33 | $37.10 (-0.62%) | $37.77 | $36.94 | 2.05 M | $1.14 B |
| 03/05/2025 | $36.98 | $37.55 (1.54%) | $37.83 | $36.60 | 1.82 M | $1.16 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.
