Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	28.450	28.650	27.850	28.000	24.718	1,325,317
2023-11-15	27.950	28.300	27.550	28.000	24.718	1,668,400
2023-11-14	27.600	27.700	27.050	27.150	23.968	651,100
2023-11-13	26.900	27.500	26.700	27.350	24.144	654,100
2023-11-10	27.000	27.000	26.350	26.500	23.394	1,108,700
2023-11-09	27.500	27.650	27.150	27.350	24.144	761,000
2023-11-08	27.800	28.150	27.300	27.550	24.321	1,545,500
2023-11-07	28.750	28.750	27.500	27.600	24.365	1,040,300
2023-11-06	28.300	29.150	28.300	29.150	25.733	954,400
2023-11-03	28.050	28.250	27.550	28.100	24.806	1,963,000
2023-11-02	28.000	28.250	27.450	28.000	24.718	1,089,475
2023-11-01	29.800	29.800	28.450	28.750	25.380	1,582,900
2023-10-31	29.950	30.000	29.050	29.250	25.822	914,254
2023-10-30	29.100	30.100	29.100	29.950	26.440	1,075,200
2023-10-27	28.750	29.900	28.750	29.800	26.307	2,722,000
2023-10-26	29.300	29.300	28.100	28.500	25.159	1,651,748
2023-10-25	28.900	29.550	28.300	28.600	25.248	1,673,500
2023-10-24	27.450	28.200	27.450	27.750	24.497	3,848,500
2023-10-20	28.000	28.000	26.100	26.300	23.217	2,071,900
2023-10-19	27.050	27.050	26.300	26.350	23.261	1,926,100
2023-10-18	27.500	27.500	26.500	26.750	23.615	2,018,276
2023-10-17	27.600	27.600	27.050	27.450	24.233	1,302,200
2023-10-16	28.000	28.000	26.950	27.100	23.924	1,003,705
2023-10-13	28.500	28.750	27.950	28.000	24.718	1,011,100
2023-10-12	29.350	29.550	28.900	29.150	25.733	1,269,000
2023-10-11	28.850	29.350	28.850	29.100	25.689	2,019,829
2023-10-10	29.150	29.150	28.100	28.150	24.851	3,081,600
2023-10-09	29.400	29.450	28.600	28.750	25.380	833,800
2023-10-06	29.400	29.850	29.300	29.600	26.131	531,100
2023-10-05	29.700	29.750	28.900	29.000	25.601	374,700
2023-10-04	29.400	29.600	29.150	29.450	25.998	3,850,700
2023-10-03	30.300	30.300	29.600	30.100	26.572	656,500
2023-09-29	30.400	31.150	30.150	30.850	27.234	1,006,700
2023-09-28	30.100	30.100	29.200	29.300	25.866	676,800
2023-09-27	30.200	30.400	30.000	30.050	26.528	706,772
2023-09-26	30.250	30.450	29.700	30.000	26.484	269,980
2023-09-25	30.750	31.350	30.150	30.250	26.704	1,268,800
2023-09-22	30.650	31.600	30.300	31.450	27.764	916,261
2023-09-21	30.950	30.950	30.250	30.700	27.102	1,853,461
2023-09-20	31.200	31.500	30.850	31.100	27.455	2,459,100
2023-09-19	32.000	32.100	31.650	32.000	28.249	1,102,683
2023-09-18	32.200	32.300	31.500	31.650	27.940	1,177,622
2023-09-15	32.000	32.650	31.400	32.400	28.602	2,126,639
2023-09-14	31.200	31.650	30.900	31.400	27.720	1,248,200
2023-09-13	30.800	31.400	30.800	31.150	27.499	1,231,200
2023-09-12	30.750	30.750	30.250	30.400	26.837	1,053,900
2023-09-11	30.450	31.000	29.800	30.850	27.234	828,800
2023-09-07	31.600	31.600	30.300	30.500	26.925	865,900
2023-09-06	31.900	31.900	31.350	31.650	27.940	695,200
2023-09-05	33.100	33.100	31.850	31.950	28.205	913,077
2023-09-04	32.650	33.300	32.500	33.200	29.309	2,087,500
2023-08-31	32.200	32.450	31.500	31.700	27.984	557,122
2023-08-30	31.600	32.500	31.500	31.650	27.940	1,797,500
2023-08-29	34.550	34.550	31.650	32.300	28.514	1,105,900
2023-08-28	33.200	33.200	31.600	31.750	28.029	2,421,000
2023-08-25	33.850	33.850	31.950	32.550	28.735	6,543,900
2023-08-24	34.900	36.300	34.850	36.050	31.825	1,689,100
2023-08-23	33.900	34.750	33.800	34.300	30.280	1,160,200
2023-08-22	33.900	34.450	33.150	33.800	29.838	1,666,200
2023-08-21	34.050	34.550	33.550	33.750	29.794	3,423,710

← NewerPage 13 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.