H World Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	43.560	43.560	43.560	43.560	37.972	0
2023-11-30	43.560	43.560	43.560	43.560	37.972	0
2023-11-29	43.560	43.560	43.560	43.560	37.972	0
2023-11-28	43.560	43.560	43.560	43.560	37.972	0
2023-11-27	43.560	43.560	43.560	43.560	37.972	0
2023-11-24	43.560	43.560	43.560	43.560	37.972	0
2023-11-23	43.560	43.560	43.560	43.560	37.972	0
2023-11-22	43.560	43.560	43.560	43.560	37.972	0
2023-11-21	43.560	43.560	43.560	43.560	37.972	0
2023-11-20	43.560	43.560	43.560	43.560	37.972	0
2023-11-17	43.560	43.560	43.560	43.560	37.972	0
2023-11-16	43.560	43.560	43.560	43.560	37.972	1
2023-11-14	43.480	43.480	43.480	43.480	37.902	2
2023-11-13	48.080	48.080	48.080	48.080	41.912	0
2023-11-10	48.080	48.080	48.080	48.080	41.912	0
2023-11-09	48.080	48.080	48.080	48.080	41.912	0
2023-11-08	48.080	48.080	48.080	48.080	41.912	0
2023-11-07	48.080	48.080	48.080	48.080	41.912	0
2023-11-06	48.080	48.080	48.080	48.080	41.912	0
2023-11-03	48.080	48.080	48.080	48.080	41.912	0
2023-11-01	48.080	48.080	48.080	48.080	41.912	0
2023-10-31	48.080	48.080	48.080	48.080	41.912	0
2023-10-30	48.080	48.080	48.080	48.080	41.912	0
2023-10-27	48.080	48.080	48.080	48.080	41.912	0
2023-10-26	48.080	48.080	48.080	48.080	41.912	0
2023-10-25	48.080	48.080	48.080	48.080	41.912	0
2023-10-24	48.080	48.080	48.080	48.080	41.912	0
2023-10-23	48.080	48.080	48.080	48.080	41.912	0
2023-10-20	48.080	48.080	48.080	48.080	41.912	0
2023-10-19	48.080	48.080	48.080	48.080	41.912	0
2023-10-18	48.080	48.080	48.080	48.080	41.912	0
2023-10-17	48.080	48.080	48.080	48.080	41.912	0
2023-10-16	48.080	48.080	48.080	48.080	41.912	0
2023-10-13	48.080	48.080	48.080	48.080	41.912	0
2023-10-11	48.080	48.080	48.080	48.080	41.912	0
2023-10-10	48.080	48.080	48.080	48.080	41.912	0
2023-10-09	48.080	48.080	48.080	48.080	41.912	0
2023-10-06	48.080	48.080	48.080	48.080	41.912	0
2023-10-05	48.080	48.080	48.080	48.080	41.912	0
2023-10-04	48.080	48.080	48.080	48.080	41.912	0
2023-10-03	48.080	48.080	48.080	48.080	41.912	4
2023-10-02	48.460	48.460	48.460	48.460	42.244	0
2023-09-29	48.460	48.460	48.460	48.460	42.244	0
2023-09-28	48.460	48.460	48.460	48.460	42.244	0
2023-09-27	48.460	48.460	48.460	48.460	42.244	0
2023-09-26	48.460	48.460	48.460	48.460	42.244	0
2023-09-25	48.460	48.460	48.460	48.460	42.244	0
2023-09-22	48.460	48.460	48.460	48.460	42.244	0
2023-09-21	48.460	48.460	48.460	48.460	42.244	0
2023-09-20	48.460	48.460	48.460	48.460	42.244	0
2023-09-19	48.460	48.460	48.460	48.460	42.244	0
2023-09-18	47.500	48.460	47.500	48.460	42.244	13
2023-09-15	47.500	47.500	47.500	47.500	41.407	0
2023-09-14	47.500	47.500	47.500	47.500	41.407	0
2023-09-13	47.500	47.500	47.500	47.500	41.407	0
2023-09-12	47.500	47.500	47.500	47.500	41.407	0
2023-09-11	47.500	47.500	47.500	47.500	41.407	0
2023-09-08	45.790	47.500	45.790	47.500	41.407	2
2023-09-06	50.780	50.780	50.780	50.780	44.266	0
2023-09-05	50.780	50.780	50.780	50.780	44.266	0

← NewerPage 13 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.0924 CNY
2026-04-30	1.6023 CNY
2025-09-08	1.0512 CNY
2025-04-08	1.3392 CNY
2024-08-13	0.8594 CNY
2023-12-15	1.1238 CNY
2022-03-23	0.2483 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.