H World Group Limited - American Depositary Shares (HTHT)

Last Price55.67

Change+0.84 (1.53%)

NASDAQ · Last Trade: Apr 19th, 6:43 PM EDT

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

Date Range:

2026-01-19 - 2026-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2026	55.28	56.45	54.81	55.67	1,373,819	55.67
4/16/2026	53.89	54.95	53.55	54.83	2,251,501	54.83
4/15/2026	52.38	54.12	51.73	53.72	2,625,410	53.72
4/14/2026	52.61	53.43	52.17	52.43	4,637,608	52.43
4/13/2026	52.00	52.84	51.44	52.78	4,757,830	52.78
4/10/2026	53.61	54.34	52.36	52.48	1,452,329	52.48
4/09/2026	53.76	54.09	53.09	53.70	1,405,432	53.70
4/08/2026	53.68	55.00	53.40	53.74	1,932,201	53.74
4/07/2026	51.86	52.42	50.71	51.73	1,332,397	51.73
4/06/2026	51.75	52.47	51.27	51.86	775,065	51.86
4/02/2026	51.47	53.26	51.28	52.21	1,137,227	52.21
4/01/2026	50.55	51.69	50.25	51.60	1,220,173	51.60
3/31/2026	49.18	50.46	49.13	50.29	2,686,670	50.29
3/30/2026	48.45	49.33	48.11	48.87	1,819,449	48.87
3/27/2026	50.24	50.24	48.95	49.10	1,328,859	49.10
3/26/2026	48.63	50.37	48.56	50.36	2,570,614	50.36
3/25/2026	50.46	50.46	48.54	49.21	1,761,330	49.21
3/24/2026	49.85	50.63	49.56	50.16	2,083,423	50.16
3/23/2026	50.13	50.20	48.59	49.75	2,214,419	49.75
3/20/2026	50.80	51.88	49.98	50.13	2,871,097	50.13
3/19/2026	49.85	50.80	48.20	50.53	1,584,268	50.53
3/18/2026	50.58	52.24	49.99	50.18	2,126,171	50.18
3/17/2026	51.11	52.94	51.11	52.15	918,698	52.15
3/16/2026	51.02	52.24	50.94	51.29	1,237,594	51.29
3/13/2026	51.19	51.85	50.35	50.52	1,349,208	50.52
3/12/2026	51.92	52.45	50.71	51.19	983,053	51.19
3/11/2026	52.00	52.40	50.83	52.05	1,466,057	52.05
3/10/2026	52.65	53.07	51.85	52.73	1,531,340	52.73
3/09/2026	51.00	52.16	50.01	52.12	1,269,021	52.12
3/06/2026	51.52	51.64	50.44	50.51	1,475,824	50.51
3/05/2026	51.90	52.45	50.78	51.60	3,271,781	51.60
3/04/2026	53.15	54.20	52.15	52.56	1,375,858	52.56
3/03/2026	53.25	53.25	51.74	52.77	1,947,609	52.77
3/02/2026	53.51	54.91	52.72	54.81	983,719	54.81
2/27/2026	55.98	56.04	54.37	54.80	2,546,244	54.80
2/26/2026	54.62	56.63	54.62	56.06	3,161,423	56.06
2/25/2026	54.51	55.50	54.24	54.52	1,715,940	54.52
2/24/2026	54.35	55.23	54.11	54.55	1,582,823	54.55
2/23/2026	53.89	54.58	53.58	54.25	1,547,573	54.25
2/20/2026	53.61	54.45	52.82	54.11	1,271,540	54.11
2/19/2026	53.17	54.21	52.88	54.13	761,163	54.13
2/18/2026	54.09	54.24	53.23	53.31	1,660,039	53.31
2/17/2026	52.79	54.28	52.32	54.02	1,406,147	54.02
2/13/2026	52.94	53.06	51.91	52.53	2,471,606	52.53
2/12/2026	53.28	55.25	52.31	53.32	2,625,440	53.32
2/11/2026	51.04	53.40	50.21	53.20	2,082,899	53.20
2/10/2026	53.27	53.47	51.70	51.93	2,161,566	51.93
2/09/2026	52.12	53.02	51.36	52.79	2,144,321	52.79
2/06/2026	50.95	52.02	49.86	51.93	3,706,235	51.93
2/05/2026	48.67	50.52	48.13	50.50	2,537,713	50.50
2/04/2026	48.17	48.92	47.29	48.04	1,112,413	48.04
2/03/2026	47.65	48.20	46.94	48.17	2,351,505	48.17
2/02/2026	47.54	47.79	46.84	47.10	1,284,869	47.10
1/30/2026	48.64	48.95	47.32	47.51	1,317,367	47.51
1/29/2026	49.16	50.09	48.92	48.99	2,172,732	48.99
1/28/2026	50.60	50.81	48.64	48.85	1,116,636	48.85
1/27/2026	50.39	50.89	49.93	50.53	788,204	50.53
1/26/2026	50.09	50.37	49.53	50.16	600,582	50.16
1/23/2026	50.11	50.34	49.70	50.28	884,168	50.28
1/22/2026	50.25	50.91	50.01	50.06	1,264,785	50.06
1/21/2026	49.12	50.49	48.95	49.80	923,601	49.80
1/20/2026	49.58	50.16	48.49	48.65	1,860,265	48.65