Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	25.850	26.400	25.750	26.200	23.337	883,900
2024-02-14	25.050	25.800	24.500	25.750	22.936	948,700
2024-02-09	24.850	25.100	24.650	25.050	22.313	130,600
2024-02-08	25.000	25.400	24.950	25.100	22.357	577,200
2024-02-07	25.750	25.900	25.000	25.250	22.491	2,001,400
2024-02-06	24.750	26.000	24.700	25.850	23.025	1,645,400
2024-02-05	24.550	25.100	24.500	24.750	22.045	1,050,200
2024-02-02	25.400	25.900	24.550	24.850	22.135	1,205,289
2024-02-01	24.550	25.200	24.350	24.850	22.135	4,585,400
2024-01-31	24.800	24.900	23.600	24.200	21.556	4,924,662
2024-01-30	26.300	26.350	25.500	25.700	22.892	1,759,800
2024-01-29	26.250	26.950	26.200	26.450	23.560	1,727,964
2024-01-26	26.250	26.650	26.100	26.250	23.382	1,878,700
2024-01-25	26.050	26.450	25.700	26.250	23.382	1,944,853
2024-01-24	25.350	26.200	25.100	26.050	23.203	2,232,600
2024-01-23	23.950	25.150	23.900	24.700	22.001	2,991,100
2024-01-22	24.600	24.600	23.250	23.450	20.888	4,055,900
2024-01-19	24.750	24.850	24.100	24.350	21.689	835,400
2024-01-18	24.250	24.650	24.100	24.450	21.778	2,167,737
2024-01-17	25.000	25.750	24.350	24.500	21.823	3,335,079
2024-01-16	25.300	25.350	24.750	25.000	22.268	1,727,800
2024-01-15	25.950	25.950	25.250	25.500	22.714	561,100
2024-01-12	25.800	26.050	25.500	25.600	22.803	1,014,600
2024-01-11	25.100	25.900	25.050	25.800	22.981	2,821,410
2024-01-10	24.300	24.550	24.100	24.400	21.734	1,818,940
2024-01-09	25.400	25.400	24.450	24.500	21.823	4,666,100
2024-01-08	26.400	26.400	25.400	25.600	22.803	1,624,300
2024-01-05	26.000	26.500	25.650	25.800	22.981	900,900
2024-01-04	25.850	26.300	25.650	25.950	23.114	1,020,000
2024-01-03	25.500	25.600	24.950	25.500	22.714	1,060,000
2024-01-02	26.250	26.250	25.400	25.600	22.803	831,285
2023-12-29	26.400	26.400	26.100	26.250	23.382	359,877
2023-12-28	25.800	26.500	25.650	26.300	23.426	1,813,300
2023-12-27	26.500	26.500	25.550	25.900	23.070	651,500
2023-12-22	26.600	27.600	26.600	26.600	23.693	1,997,900
2023-12-21	26.350	26.950	26.000	26.800	23.871	1,408,001
2023-12-20	26.750	26.800	26.000	26.500	23.604	5,260,200
2023-12-19	26.900	26.950	26.250	26.850	23.916	3,029,000
2023-12-18	26.300	26.800	26.250	26.350	23.471	1,688,773
2023-12-15	26.200	27.500	26.200	26.600	23.693	1,902,591
2023-12-14	27.450	27.600	26.850	27.150	23.968	1,246,169
2023-12-13	27.050	27.300	26.950	27.200	24.012	1,458,000
2023-12-12	26.700	27.000	26.250	26.850	23.703	1,154,951
2023-12-11	26.500	26.850	25.900	26.600	23.482	1,539,100
2023-12-08	27.600	27.600	26.800	27.000	23.835	1,871,400
2023-12-07	27.200	27.250	26.550	27.000	23.835	3,126,376
2023-12-06	27.650	27.650	27.000	27.200	24.012	1,593,700
2023-12-05	28.000	30.000	27.150	27.400	24.188	2,499,400
2023-12-04	28.050	28.200	27.500	27.650	24.409	2,232,700
2023-12-01	28.200	28.550	27.850	28.000	24.718	3,102,700
2023-11-30	27.500	27.700	26.900	27.150	23.968	3,417,713
2023-11-29	28.450	28.450	27.800	28.000	24.718	1,235,600
2023-11-28	28.950	29.150	28.300	28.450	25.115	795,100
2023-11-27	28.600	28.800	28.250	28.800	25.424	2,531,392
2023-11-24	29.000	29.400	28.550	28.550	25.204	1,747,847
2023-11-23	28.250	29.400	28.100	29.300	25.866	817,993
2023-11-22	28.850	29.150	28.500	28.600	25.248	2,161,649
2023-11-21	29.250	29.800	29.100	29.250	25.822	1,882,700
2023-11-20	28.000	28.650	28.000	28.450	25.115	2,504,700
2023-11-17	28.050	28.050	27.550	27.850	24.586	1,267,100

← NewerPage 12 of 21 · 1,234 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.