Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	31.500	32.250	31.200	31.900	28.414	1,978,300
2024-05-14	31.500	32.150	31.350	31.350	27.924	960,400
2024-05-13	31.000	31.550	30.800	31.450	28.013	957,600
2024-05-10	31.350	31.700	30.850	31.400	27.969	830,310
2024-05-09	31.350	31.500	30.950	31.350	27.924	591,852
2024-05-08	31.700	31.700	30.800	30.850	27.479	2,076,788
2024-05-07	32.800	32.800	31.600	32.000	28.503	3,746,884
2024-05-06	32.050	33.050	31.800	32.800	29.216	3,938,300
2024-05-03	31.400	32.000	31.400	31.800	28.325	5,974,900
2024-05-02	29.650	30.650	29.150	30.100	26.811	2,751,000
2024-04-30	31.000	31.000	30.250	30.300	26.989	2,249,626
2024-04-29	32.000	32.550	31.700	31.900	28.414	2,199,600
2024-04-26	31.000	32.100	31.000	32.000	28.503	1,366,970
2024-04-25	28.300	31.150	28.300	31.000	27.613	1,829,529
2024-04-24	30.400	31.300	30.000	31.200	27.791	1,569,529
2024-04-23	29.400	30.500	29.400	30.400	27.078	1,977,815
2024-04-22	29.100	29.600	29.100	29.400	26.187	2,112,852
2024-04-19	28.550	29.550	28.550	29.000	25.831	1,962,000
2024-04-18	29.550	30.100	29.550	29.900	26.633	947,400
2024-04-17	29.700	30.200	29.550	29.850	26.588	1,493,033
2024-04-16	29.800	30.150	29.400	29.550	26.321	2,705,400
2024-04-15	29.450	30.250	29.100	30.150	26.855	2,591,900
2024-04-12	30.900	31.100	30.300	30.300	26.989	1,810,200
2024-04-11	31.250	31.950	30.950	31.500	28.058	2,199,292
2024-04-10	32.050	32.050	31.250	32.000	28.503	1,731,392
2024-04-09	31.650	32.200	31.650	32.050	28.548	975,771
2024-04-08	31.600	32.050	31.100	31.750	28.281	1,776,295
2024-04-05	31.400	31.850	31.000	31.700	28.236	1,059,445
2024-04-03	31.400	31.650	31.100	31.400	27.969	1,896,592
2024-04-02	31.250	32.100	30.650	31.400	27.969	3,281,925
2024-03-28	29.850	30.800	29.750	30.300	26.989	1,480,900
2024-03-27	30.050	30.550	29.700	29.750	26.499	1,160,600
2024-03-26	29.300	29.600	28.950	29.350	26.143	1,065,628
2024-03-25	29.350	29.700	29.100	29.600	26.365	2,266,128
2024-03-22	29.800	30.000	29.000	29.150	25.965	3,975,415
2024-03-21	31.400	31.400	30.450	30.600	27.256	1,903,912
2024-03-20	30.800	31.650	30.450	31.250	27.835	1,630,200
2024-03-19	30.600	31.000	29.600	30.800	27.434	1,882,340
2024-03-18	30.200	31.150	30.100	31.100	27.702	2,958,100
2024-03-15	30.200	30.500	29.700	30.150	26.855	9,346,419
2024-03-14	30.600	30.800	30.000	30.450	27.123	1,543,100
2024-03-13	29.500	29.950	29.350	29.650	26.410	1,995,500
2024-03-12	28.000	29.450	27.850	29.300	26.098	3,198,100
2024-03-11	27.600	28.500	27.600	27.950	24.896	2,096,500
2024-03-08	27.000	27.500	26.900	27.200	24.228	1,925,565
2024-03-07	27.550	27.600	26.600	26.950	24.005	2,677,956
2024-03-06	26.750	27.950	26.750	27.650	24.629	1,950,863
2024-03-05	27.200	27.200	26.350	26.350	23.471	1,888,600
2024-03-04	28.300	28.300	27.500	27.550	24.540	3,200,561
2024-03-01	29.200	29.350	28.350	29.150	25.965	1,871,700
2024-02-29	29.150	30.100	29.150	29.550	26.321	2,517,477
2024-02-28	29.750	30.100	29.350	29.350	26.143	3,393,460
2024-02-27	29.600	30.100	29.150	29.950	26.677	2,316,600
2024-02-26	30.350	31.000	30.300	30.400	27.078	3,111,600
2024-02-23	29.100	30.050	29.100	29.700	26.455	1,548,300
2024-02-22	29.200	29.200	28.300	28.850	25.697	2,695,218
2024-02-21	28.300	29.550	28.250	29.200	26.009	2,030,100
2024-02-20	28.500	28.850	28.200	28.650	25.519	441,600
2024-02-19	28.950	28.950	28.200	28.550	25.430	1,656,900
2024-02-16	28.000	29.050	27.950	28.950	25.787	2,015,400

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.