Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	35.500	35.500	34.100	34.200	30.191	1,410,147
2023-08-17	35.000	36.050	34.850	35.700	31.516	805,800
2023-08-16	35.500	36.250	35.500	35.850	31.648	1,201,200
2023-08-15	35.400	36.150	35.400	35.400	31.251	1,698,800
2023-08-14	34.950	34.950	34.300	34.750	30.677	1,635,488
2023-08-11	36.850	36.950	35.050	35.300	31.162	3,359,072
2023-08-10	36.950	37.450	36.700	37.100	32.751	2,860,900
2023-08-09	36.250	36.850	36.100	36.700	32.398	1,572,800
2023-08-08	36.000	36.300	35.450	35.600	31.427	1,877,141
2023-08-07	35.700	36.350	35.300	36.000	31.780	976,700
2023-08-04	35.950	37.850	35.600	35.950	31.736	1,615,300
2023-08-03	34.600	35.850	34.600	35.350	31.207	3,506,600
2023-08-02	35.950	36.400	35.000	35.100	30.986	1,623,500
2023-08-01	37.200	37.750	36.250	36.600	32.310	2,664,000
2023-07-31	37.000	38.300	36.800	36.950	32.619	2,911,200
2023-07-28	34.400	35.900	34.400	35.650	31.471	2,050,837
2023-07-27	33.800	35.000	33.800	35.000	30.898	1,924,200
2023-07-26	33.650	33.750	32.950	33.650	29.706	2,174,459
2023-07-25	32.700	34.400	32.700	34.200	30.191	2,175,400
2023-07-24	32.300	32.600	31.650	32.000	28.249	1,641,992
2023-07-21	31.800	32.700	31.800	32.350	28.558	786,100
2023-07-20	32.450	32.800	31.800	31.950	28.205	1,894,495
2023-07-19	32.500	33.100	32.200	33.050	29.176	1,381,400
2023-07-18	34.800	34.800	33.150	33.500	29.573	860,600
2023-07-14	33.800	33.900	33.450	33.800	29.838	932,600
2023-07-13	33.450	33.800	33.150	33.450	29.529	1,973,800
2023-07-12	32.800	33.150	32.150	32.950	29.088	1,335,800
2023-07-11	31.550	32.400	31.400	32.150	28.382	1,770,729
2023-07-10	30.400	31.100	30.250	30.650	27.057	571,751
2023-07-07	29.900	30.150	29.650	29.900	26.395	665,716
2023-07-06	31.100	31.450	29.900	30.350	26.793	1,997,500
2023-07-05	32.500	32.500	31.150	31.250	27.587	601,900
2023-07-04	31.600	32.050	31.450	31.950	28.205	738,100
2023-07-03	30.400	31.600	30.400	31.500	27.808	2,274,102
2023-06-30	29.900	30.550	29.900	30.250	26.704	1,316,351
2023-06-29	30.900	30.900	30.150	30.450	26.881	1,477,000
2023-06-28	30.800	31.450	30.800	31.250	27.587	1,123,275
2023-06-27	30.400	31.000	30.200	30.750	27.146	794,100
2023-06-26	30.900	30.900	29.900	30.050	26.528	1,347,500
2023-06-23	31.500	31.500	30.450	30.750	27.146	1,051,530
2023-06-21	32.050	32.050	31.400	31.500	27.808	1,615,100
2023-06-20	33.950	33.950	32.800	33.200	29.309	2,851,100
2023-06-19	33.950	34.050	33.450	34.000	30.015	1,618,700
2023-06-16	34.850	34.900	33.950	34.550	30.500	2,306,483
2023-06-15	34.750	35.350	34.200	35.350	31.207	1,314,890
2023-06-14	34.850	35.500	34.550	34.750	30.677	2,731,013
2023-06-13	33.650	34.550	33.650	34.350	30.324	1,243,200
2023-06-12	34.000	34.000	33.200	33.600	29.662	1,879,700
2023-06-09	33.800	34.300	33.700	33.950	29.971	1,735,900
2023-06-08	32.900	33.200	32.650	32.900	29.044	892,260
2023-06-07	32.700	34.000	32.300	32.800	28.955	2,367,159
2023-06-06	31.950	32.400	31.450	31.950	28.205	1,859,500
2023-06-05	31.500	31.900	31.150	31.800	28.073	2,397,300
2023-06-02	29.700	30.800	29.700	30.400	26.837	3,532,500
2023-06-01	29.050	29.500	28.600	28.800	25.424	3,456,456
2023-05-31	29.400	29.700	28.600	29.150	25.733	3,384,799
2023-05-30	29.300	31.350	29.050	30.000	26.484	3,033,600
2023-05-29	29.550	30.350	29.200	29.550	26.086	1,435,469
2023-05-25	29.800	29.800	28.750	29.350	25.910	3,449,800
2023-05-24	31.500	31.500	30.850	31.000	27.366	1,464,801

← NewerPage 14 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.