H World Group Limited - American Depositary Shares (HTHT)

Last Price47.77

Change-0.21 (-0.44%)

NASDAQ · Last Trade: Dec 15th, 4:53 PM EST

Historical Prices For H World Group Limited - American Depositary Shares (HTHT)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	48.00	48.80	47.95	47.98	740,768	47.98
12/11/2025	48.39	48.51	47.83	47.88	1,185,818	47.88
12/10/2025	47.74	48.72	46.09	48.66	1,098,025	48.66
12/09/2025	46.75	47.64	46.21	47.48	1,667,823	47.48
12/08/2025	47.32	47.74	46.92	47.11	754,985	47.11
12/05/2025	47.20	47.97	46.36	47.90	1,229,104	47.90
12/04/2025	47.50	47.69	46.96	47.20	881,738	47.20
12/03/2025	47.02	47.76	46.84	47.28	1,180,111	47.28
12/02/2025	46.42	47.24	46.15	47.21	1,198,860	47.21
12/01/2025	46.10	47.01	45.44	46.69	1,256,508	46.69
11/28/2025	46.56	46.70	45.97	46.10	562,345	46.10
11/26/2025	46.25	46.77	45.85	46.56	1,527,641	46.56
11/25/2025	45.50	46.67	45.39	46.21	1,947,775	46.21
11/24/2025	44.48	45.55	44.41	45.39	2,090,926	45.39
11/21/2025	44.00	44.20	42.56	43.92	2,610,058	43.92
11/20/2025	44.12	44.78	44.05	44.20	1,601,639	44.20
11/19/2025	44.71	44.76	43.44	44.08	1,279,778	44.08
11/18/2025	43.90	45.35	42.82	45.22	1,830,134	45.22
11/17/2025	41.84	45.59	41.73	44.94	3,332,387	44.94
11/14/2025	44.67	44.85	43.77	43.80	2,663,526	43.80
11/13/2025	45.44	45.70	44.72	44.99	4,049,321	44.99
11/12/2025	45.55	45.90	45.21	45.45	2,867,560	45.45
11/11/2025	44.00	45.22	43.30	45.20	2,322,955	45.20
11/10/2025	42.46	44.92	42.37	44.61	5,001,388	44.61
11/07/2025	40.25	41.09	39.90	41.07	1,187,382	41.07
11/06/2025	41.30	41.30	40.02	40.25	1,186,113	40.25
11/05/2025	40.32	40.76	39.82	40.73	2,114,754	40.73
11/04/2025	39.99	40.80	39.09	40.18	2,378,316	40.18
11/03/2025	38.75	39.87	38.48	39.60	2,439,439	39.60
10/31/2025	38.66	38.78	38.06	38.60	636,839	38.60
10/30/2025	37.77	39.10	37.60	38.75	1,788,116	38.75
10/29/2025	38.07	38.84	37.96	38.29	1,032,582	38.29
10/28/2025	38.82	38.82	38.12	38.25	1,146,847	38.25
10/27/2025	39.35	39.42	38.68	38.74	1,256,896	38.74
10/24/2025	38.75	38.96	38.31	38.61	719,483	38.61
10/23/2025	38.94	39.02	38.65	38.70	683,128	38.70
10/22/2025	38.50	38.74	38.27	38.53	1,077,578	38.53
10/21/2025	38.47	38.55	38.10	38.30	653,376	38.30
10/20/2025	38.33	38.52	37.79	38.50	1,074,192	38.50
10/17/2025	37.26	38.09	37.09	37.79	2,256,667	37.79
10/16/2025	36.99	37.40	36.75	37.19	712,211	37.19
10/15/2025	37.40	37.66	36.94	36.99	641,164	36.99
10/14/2025	36.70	37.35	36.56	37.07	943,746	37.07
10/13/2025	37.71	37.99	37.28	37.31	1,378,610	37.31
10/10/2025	37.78	38.39	36.76	37.18	1,968,641	37.18
10/09/2025	38.12	38.42	37.38	37.42	2,086,580	37.42
10/08/2025	38.62	38.79	37.63	37.78	1,948,579	37.78
10/07/2025	38.13	38.39	37.88	38.06	927,862	38.06
10/06/2025	37.52	38.66	37.52	38.31	1,686,268	38.31
10/03/2025	38.94	39.02	38.18	38.50	2,400,818	38.50
10/02/2025	39.18	39.34	38.87	39.05	1,496,930	39.05
10/01/2025	39.24	39.70	38.72	39.28	1,668,646	39.28
9/30/2025	39.82	39.91	38.56	39.11	2,329,318	39.11
9/29/2025	40.19	40.56	39.51	39.82	1,678,925	39.82
9/26/2025	39.23	39.68	38.98	39.23	2,510,989	39.23
9/25/2025	39.90	39.97	38.98	39.15	3,077,308	39.15
9/24/2025	39.00	40.26	38.82	39.97	4,798,236	39.97
9/23/2025	38.30	38.96	37.91	38.25	3,018,621	38.25
9/22/2025	38.46	39.09	38.45	38.78	2,120,873	38.78
9/19/2025	38.50	38.98	38.25	38.78	1,601,286	38.78
9/18/2025	37.75	38.41	37.75	38.09	1,298,011	38.09
9/17/2025	37.50	38.69	37.50	38.22	4,750,342	38.22
9/16/2025	36.68	37.69	36.68	37.09	1,340,488	37.09