Huazhu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 22.250 | 22.300 | 21.900 | 22.000 | 20.035 | 1,050,700 |
| 2024-08-09 | 21.700 | 22.450 | 21.700 | 22.250 | 20.263 | 3,008,476 |
| 2024-08-08 | 21.250 | 21.250 | 20.800 | 21.000 | 19.125 | 3,147,601 |
| 2024-08-07 | 22.300 | 22.700 | 22.200 | 22.400 | 19.952 | 2,829,907 |
| 2024-08-06 | 22.100 | 22.500 | 22.050 | 22.300 | 19.863 | 571,800 |
| 2024-08-05 | 21.850 | 22.250 | 21.450 | 21.700 | 19.329 | 2,434,464 |
| 2024-08-02 | 22.450 | 22.450 | 21.750 | 21.850 | 19.462 | 1,750,028 |
| 2024-08-01 | 23.200 | 23.550 | 23.000 | 23.050 | 20.531 | 919,817 |
| 2024-07-31 | 23.000 | 23.700 | 22.900 | 23.550 | 20.977 | 1,957,092 |
| 2024-07-30 | 23.700 | 23.700 | 23.050 | 23.150 | 20.620 | 1,361,620 |
| 2024-07-29 | 24.550 | 24.550 | 23.700 | 24.050 | 21.422 | 1,934,416 |
| 2024-07-26 | 24.050 | 24.450 | 24.000 | 24.400 | 21.734 | 1,738,375 |
| 2024-07-25 | 23.800 | 24.900 | 23.500 | 23.600 | 21.021 | 2,301,868 |
| 2024-07-24 | 23.850 | 24.150 | 23.550 | 23.750 | 21.155 | 2,647,832 |
| 2024-07-23 | 24.400 | 24.400 | 23.650 | 23.850 | 21.244 | 1,896,820 |
| 2024-07-22 | 23.650 | 23.850 | 23.350 | 23.700 | 21.110 | 1,140,832 |
| 2024-07-19 | 24.400 | 24.550 | 23.800 | 23.800 | 21.199 | 993,844 |
| 2024-07-18 | 24.600 | 24.750 | 24.300 | 24.450 | 21.778 | 1,066,434 |
| 2024-07-17 | 24.900 | 25.250 | 24.850 | 25.150 | 22.402 | 1,498,228 |
| 2024-07-16 | 24.950 | 24.950 | 24.500 | 24.900 | 22.179 | 1,389,947 |
| 2024-07-15 | 25.250 | 25.250 | 24.750 | 24.950 | 22.224 | 3,625,382 |
| 2024-07-12 | 24.850 | 25.450 | 24.850 | 25.200 | 22.446 | 2,679,736 |
| 2024-07-11 | 24.150 | 24.300 | 23.950 | 24.200 | 21.556 | 1,416,056 |
| 2024-07-10 | 24.450 | 24.550 | 23.750 | 23.950 | 21.333 | 2,259,564 |
| 2024-07-09 | 24.100 | 24.500 | 23.900 | 24.450 | 21.778 | 1,973,808 |
| 2024-07-08 | 25.150 | 25.150 | 24.350 | 24.650 | 21.956 | 1,698,900 |
| 2024-07-05 | 25.600 | 25.850 | 25.350 | 25.600 | 22.803 | 1,631,855 |
| 2024-07-04 | 26.000 | 26.300 | 25.600 | 25.750 | 22.936 | 2,003,100 |
| 2024-07-03 | 25.750 | 26.300 | 25.700 | 26.200 | 23.337 | 2,323,488 |
| 2024-07-02 | 25.800 | 26.000 | 25.700 | 25.750 | 22.936 | 1,503,166 |
| 2024-06-28 | 26.450 | 26.700 | 26.000 | 26.000 | 23.159 | 978,348 |
| 2024-06-27 | 26.450 | 26.700 | 26.000 | 26.200 | 23.337 | 1,810,122 |
| 2024-06-26 | 26.700 | 26.750 | 26.300 | 26.500 | 23.604 | 1,821,393 |
| 2024-06-25 | 26.350 | 27.250 | 26.350 | 26.750 | 23.827 | 2,205,930 |
| 2024-06-24 | 26.150 | 26.300 | 25.750 | 26.150 | 23.292 | 1,836,076 |
| 2024-06-21 | 26.100 | 26.650 | 26.100 | 26.650 | 23.738 | 10,745,280 |
| 2024-06-20 | 27.200 | 27.350 | 26.700 | 27.150 | 24.183 | 3,171,352 |
| 2024-06-19 | 27.000 | 27.400 | 26.900 | 27.350 | 24.361 | 763,868 |
| 2024-06-18 | 26.900 | 27.150 | 26.750 | 27.000 | 24.050 | 1,688,777 |
| 2024-06-17 | 26.350 | 26.750 | 26.350 | 26.600 | 23.693 | 1,848,300 |
| 2024-06-14 | 26.950 | 26.950 | 26.350 | 26.700 | 23.782 | 1,736,421 |
| 2024-06-13 | 26.900 | 27.200 | 26.550 | 27.000 | 24.050 | 2,370,141 |
| 2024-06-12 | 26.600 | 26.900 | 26.300 | 26.650 | 23.738 | 2,037,688 |
| 2024-06-11 | 27.000 | 27.100 | 26.650 | 26.950 | 24.005 | 2,564,735 |
| 2024-06-07 | 28.100 | 28.150 | 27.700 | 27.750 | 24.718 | 1,270,677 |
| 2024-06-06 | 28.000 | 28.100 | 27.450 | 27.600 | 24.584 | 1,354,706 |
| 2024-06-05 | 28.000 | 28.500 | 27.700 | 28.100 | 25.029 | 4,875,349 |
| 2024-06-04 | 28.950 | 29.000 | 28.700 | 28.900 | 25.742 | 1,429,600 |
| 2024-06-03 | 29.000 | 29.850 | 29.000 | 29.500 | 26.276 | 2,107,549 |
| 2024-05-31 | 29.150 | 29.400 | 28.250 | 28.400 | 25.297 | 3,732,405 |
| 2024-05-30 | 29.250 | 29.500 | 28.600 | 28.850 | 25.697 | 2,259,720 |
| 2024-05-29 | 29.350 | 29.800 | 29.050 | 29.250 | 26.054 | 3,130,991 |
| 2024-05-28 | 28.400 | 28.950 | 28.200 | 28.500 | 25.386 | 1,264,479 |
| 2024-05-27 | 28.050 | 28.600 | 27.850 | 28.300 | 25.208 | 2,000,501 |
| 2024-05-24 | 28.200 | 28.300 | 27.600 | 27.750 | 24.718 | 2,734,776 |
| 2024-05-23 | 28.750 | 28.800 | 28.150 | 28.150 | 25.074 | 3,018,516 |
| 2024-05-22 | 30.350 | 30.350 | 29.000 | 29.050 | 25.876 | 3,737,779 |
| 2024-05-21 | 31.600 | 31.600 | 30.300 | 30.650 | 27.301 | 2,113,809 |
| 2024-05-20 | 33.000 | 33.000 | 31.600 | 31.800 | 28.325 | 3,128,300 |
| 2024-05-17 | 32.250 | 33.550 | 32.000 | 33.300 | 29.661 | 1,506,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.6823 HKD |
| 2026-04-29 | 1.0188 HKD |
| 2025-09-03 | 0.6318 HKD |
| 2025-04-03 | 0.7543 HKD |
| 2024-08-08 | 0.4911 HKD |
| 2023-12-15 | 0.2419 HKD |
| 2022-03-18 | 0.1643 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.