Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	39.150	39.400	38.450	38.700	34.164	1,353,200
2023-02-21	39.800	40.850	39.050	39.200	34.605	2,323,200
2023-02-20	39.300	40.150	38.650	39.900	35.223	2,173,480
2023-02-17	40.450	41.150	39.800	40.200	35.488	2,152,700
2023-02-16	40.450	42.000	40.250	40.900	36.106	1,663,400
2023-02-15	41.550	41.550	39.600	39.800	35.135	1,672,546
2023-02-14	42.250	42.250	40.650	41.200	36.371	1,365,974
2023-02-13	39.800	42.100	39.550	41.450	36.592	3,703,997
2023-02-10	39.650	40.350	39.150	40.000	35.312	3,124,411
2023-02-09	38.700	39.300	38.500	39.150	34.561	1,634,500
2023-02-08	38.650	39.800	38.350	38.700	34.164	1,833,200
2023-02-07	37.100	38.550	37.000	37.200	32.840	2,895,580
2023-02-06	37.350	37.350	35.000	36.500	32.222	3,600,850
2023-02-03	37.400	37.550	36.600	37.350	32.972	1,590,345
2023-02-02	37.600	37.900	36.600	37.400	33.016	1,775,605
2023-02-01	37.500	38.300	36.850	38.250	33.767	2,956,300
2023-01-31	39.600	39.600	37.100	37.500	33.105	2,042,297
2023-01-30	39.600	41.150	37.600	38.100	33.634	4,787,300
2023-01-27	40.000	40.200	39.550	39.950	35.267	1,105,500
2023-01-26	38.950	40.050	38.800	39.800	35.135	1,630,300
2023-01-20	37.150	38.550	37.050	38.150	33.678	2,082,000
2023-01-19	35.650	36.750	35.200	35.950	31.736	3,113,200
2023-01-18	36.550	36.550	35.000	35.900	31.692	4,246,100
2023-01-17	37.100	38.500	36.650	37.100	32.751	3,944,700
2023-01-16	37.200	37.750	36.600	37.650	33.237	2,203,500
2023-01-13	36.100	37.500	35.950	37.200	32.840	2,957,800
2023-01-12	35.350	36.200	35.250	35.550	31.383	2,951,100
2023-01-11	35.150	36.100	34.350	34.950	30.853	5,137,500
2023-01-10	34.600	35.750	34.200	35.350	31.207	2,756,500
2023-01-09	34.150	35.050	33.650	34.950	30.853	4,847,300
2023-01-06	35.000	35.000	33.650	34.150	30.147	1,656,500
2023-01-05	35.150	36.000	34.750	34.800	30.721	2,884,100
2023-01-04	33.950	35.500	33.800	35.150	31.030	4,854,800
2023-01-03	33.400	34.450	32.200	34.150	30.147	1,783,787
2022-12-30	32.950	34.000	32.950	33.650	29.706	1,288,700
2022-12-29	31.500	34.200	31.500	33.700	29.750	2,035,400
2022-12-28	34.000	34.950	33.650	34.400	30.368	2,878,700
2022-12-23	34.250	34.500	33.050	34.050	30.059	1,414,200
2022-12-22	33.500	34.700	33.150	34.250	30.236	1,129,800
2022-12-21	32.200	33.400	32.200	32.900	29.044	1,010,200
2022-12-20	32.550	32.650	31.600	32.050	28.293	831,700
2022-12-19	33.900	34.250	32.400	32.900	29.044	1,414,916
2022-12-16	34.450	34.500	32.600	34.000	30.015	1,738,530
2022-12-15	33.750	34.050	32.650	33.150	29.264	1,255,626
2022-12-14	34.350	34.350	33.400	33.650	29.706	1,879,741
2022-12-13	33.500	34.900	32.800	34.450	30.412	2,841,100
2022-12-12	34.000	34.450	32.600	33.200	29.309	2,414,700
2022-12-09	33.750	35.550	33.200	34.950	30.853	3,435,100
2022-12-08	31.950	34.350	31.950	33.650	29.706	3,862,900
2022-12-07	33.750	35.300	32.300	32.550	28.735	3,788,400
2022-12-06	32.950	34.000	32.350	33.750	29.794	3,067,200
2022-12-05	31.800	33.500	31.350	32.950	29.088	4,000,218
2022-12-02	29.550	30.300	28.950	29.950	26.440	2,758,018
2022-12-01	30.950	32.450	30.100	30.500	26.925	5,229,140
2022-11-30	28.150	31.300	27.850	30.950	27.322	3,894,262
2022-11-29	26.900	29.750	26.900	29.700	26.219	2,001,500
2022-11-28	25.700	26.350	24.100	26.050	22.997	1,124,900
2022-11-25	26.400	26.700	25.750	26.050	22.997	861,600
2022-11-24	27.300	27.650	26.400	26.600	23.482	681,800
2022-11-23	27.600	27.600	26.800	27.300	24.100	993,705

← NewerPage 16 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.