Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	33.350	33.350	32.000	32.100	28.338	1,460,141
2023-05-22	32.950	33.500	32.100	33.250	29.353	1,124,500
2023-05-19	32.400	32.650	31.850	32.150	28.382	1,482,595
2023-05-18	33.500	33.750	32.800	33.200	29.309	2,142,831
2023-05-17	33.800	33.800	32.350	32.550	28.735	1,516,300
2023-05-16	33.750	34.500	33.350	33.750	29.794	3,223,263
2023-05-15	32.750	33.600	32.600	33.150	29.264	2,227,560
2023-05-12	33.200	33.700	32.650	32.850	29.000	1,521,700
2023-05-11	32.350	32.950	32.000	32.600	28.779	4,572,900
2023-05-10	33.000	33.000	32.100	32.500	28.691	7,067,000
2023-05-09	34.000	34.550	32.850	33.000	29.132	4,305,900
2023-05-08	35.600	35.700	34.550	34.850	30.765	1,807,704
2023-05-05	35.450	35.900	35.100	35.300	31.162	1,013,636
2023-05-04	35.850	35.850	34.750	35.000	30.898	2,337,000
2023-05-03	36.650	36.650	34.650	35.050	30.942	1,047,700
2023-05-02	36.550	37.100	35.700	36.300	32.045	2,346,000
2023-04-28	36.100	36.250	35.800	36.000	31.780	3,654,900
2023-04-27	36.600	36.800	35.950	36.750	32.442	1,224,500
2023-04-26	37.150	37.150	35.250	36.150	31.913	2,900,399
2023-04-25	36.000	36.000	34.550	34.750	30.677	1,947,288
2023-04-24	37.600	37.600	36.050	36.400	32.134	1,642,320
2023-04-21	38.800	38.800	37.150	37.350	32.972	996,600
2023-04-20	40.000	40.000	38.750	38.800	34.252	902,000
2023-04-19	38.800	40.100	38.750	39.200	34.605	1,949,900
2023-04-18	38.250	39.250	38.250	38.900	34.340	590,188
2023-04-17	37.200	38.800	37.150	38.350	33.855	1,468,700
2023-04-14	37.700	38.050	37.050	37.450	33.060	858,900
2023-04-13	38.000	38.000	37.000	37.700	33.281	785,500
2023-04-12	38.650	39.400	38.000	38.350	33.855	598,200
2023-04-11	39.150	39.950	38.650	39.500	34.870	928,200
2023-04-06	39.500	39.500	37.800	38.450	33.943	713,300
2023-04-04	39.450	39.450	37.950	38.800	34.252	838,663
2023-04-03	38.950	39.350	38.250	38.950	34.385	2,202,563
2023-03-31	37.950	38.950	37.950	38.150	33.678	1,390,737
2023-03-30	38.050	38.050	36.500	37.400	33.016	2,038,600
2023-03-29	38.250	38.650	37.650	37.800	33.369	1,757,000
2023-03-28	39.000	39.000	37.150	37.800	33.369	941,185
2023-03-27	37.950	37.950	36.150	37.400	33.016	1,997,685
2023-03-24	38.550	39.200	38.200	38.650	34.120	904,200
2023-03-23	38.100	39.400	38.050	39.200	34.605	891,534
2023-03-22	38.400	38.900	38.050	38.450	33.943	644,300
2023-03-21	37.950	37.950	36.650	37.550	33.149	1,523,800
2023-03-20	37.550	37.800	35.950	36.700	32.398	2,405,486
2023-03-17	38.050	39.350	38.050	38.800	34.252	1,555,580
2023-03-16	38.000	38.350	37.300	37.450	33.060	1,050,900
2023-03-15	38.500	39.600	38.500	38.700	34.164	886,700
2023-03-14	39.000	39.000	37.500	37.900	33.458	1,471,160
2023-03-13	38.050	39.900	38.050	39.650	35.003	2,360,085
2023-03-10	37.100	38.050	36.950	37.400	33.016	4,632,354
2023-03-09	39.500	40.300	38.700	38.850	34.296	1,967,600
2023-03-08	40.000	40.300	39.200	39.400	34.782	1,194,100
2023-03-07	40.500	41.800	40.250	40.400	35.665	2,231,931
2023-03-06	40.500	40.950	40.000	40.300	35.576	2,678,198
2023-03-03	40.050	41.000	39.600	40.150	35.444	1,866,000
2023-03-02	38.600	39.450	38.600	39.200	34.605	2,498,800
2023-03-01	37.000	39.400	37.000	39.250	34.649	2,902,745
2023-02-28	38.000	38.000	36.700	36.950	32.619	2,187,608
2023-02-27	37.700	38.700	37.200	38.050	33.590	2,949,500
2023-02-24	39.950	40.000	38.950	39.000	34.429	1,659,300
2023-02-23	39.200	40.450	39.200	40.100	35.400	1,154,991

← NewerPage 15 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.