Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	28.550	28.550	27.150	27.450	24.233	1,504,000
2022-11-21	28.400	28.700	27.600	28.350	25.027	1,149,580
2022-11-18	31.400	31.400	29.350	29.650	26.175	1,142,020
2022-11-17	29.250	30.350	28.450	30.200	26.660	2,198,500
2022-11-16	30.100	30.100	28.850	28.900	25.513	2,521,900
2022-11-15	30.250	30.950	29.050	30.200	26.660	4,327,802
2022-11-14	30.100	31.250	29.250	30.450	26.881	6,257,570
2022-11-11	27.250	29.050	26.250	29.050	25.645	4,438,200
2022-11-10	25.550	25.550	24.350	24.850	21.937	2,034,500
2022-11-09	25.650	26.950	25.650	26.050	22.997	1,302,200
2022-11-08	26.800	27.800	26.450	26.950	23.791	1,766,800
2022-11-07	27.900	28.500	26.950	27.500	24.277	2,663,775
2022-11-04	25.450	29.100	25.450	27.950	24.674	4,015,000
2022-11-03	23.950	25.450	22.200	24.800	21.893	2,850,300
2022-11-02	24.250	26.800	23.550	26.550	23.438	4,266,800
2022-11-01	22.350	24.500	21.850	24.400	21.540	3,053,800
2022-10-31	21.550	22.600	21.050	21.500	18.980	1,213,100
2022-10-28	23.550	24.600	21.750	22.200	19.598	1,697,600
2022-10-27	23.650	24.500	23.500	23.550	20.790	1,524,100
2022-10-26	21.550	22.550	21.450	22.400	19.774	3,172,800
2022-10-25	20.300	21.500	20.100	21.150	18.671	2,483,024
2022-10-24	23.050	23.250	20.750	21.150	18.671	1,262,800
2022-10-21	23.000	23.750	22.900	23.250	20.525	817,000
2022-10-20	22.700	23.600	22.350	23.000	20.304	1,580,400
2022-10-19	26.000	26.000	24.100	24.100	21.275	713,654
2022-10-18	25.300	25.450	24.450	25.300	22.335	970,400
2022-10-17	26.050	26.050	23.250	24.350	21.496	1,151,800
2022-10-14	24.300	25.200	24.150	24.350	21.496	927,500
2022-10-13	25.300	25.300	23.800	23.850	21.055	574,300
2022-10-12	24.950	25.350	23.650	24.450	21.584	1,994,601
2022-10-11	25.850	25.850	24.000	24.450	21.584	2,329,001
2022-10-10	27.150	27.150	25.950	26.000	22.953	616,900
2022-10-07	29.150	29.150	28.150	28.200	24.895	673,300
2022-10-06	29.700	29.700	28.800	29.150	25.733	264,100
2022-10-05	29.100	30.000	29.100	29.550	26.086	2,347,300
2022-10-03	27.300	27.300	26.250	26.800	23.659	1,139,000
2022-09-30	26.900	27.500	26.550	27.350	24.144	925,400
2022-09-29	28.300	28.900	27.050	27.300	24.100	870,700
2022-09-28	28.350	28.350	27.550	27.700	24.453	1,569,710
2022-09-27	27.700	29.450	27.000	29.150	25.733	4,017,200
2022-09-26	25.950	27.650	25.950	26.900	23.747	1,460,690
2022-09-23	26.300	26.500	25.900	25.950	22.908	397,800
2022-09-22	26.750	27.000	26.250	26.700	23.570	497,100
2022-09-21	28.600	28.600	28.000	28.250	24.939	293,973
2022-09-20	28.300	28.850	28.300	28.650	25.292	627,700
2022-09-19	28.300	28.300	27.350	28.000	24.718	561,700
2022-09-16	28.750	29.000	28.200	28.350	25.027	410,300
2022-09-15	28.900	28.900	28.050	28.250	24.939	288,300
2022-09-14	28.050	28.200	27.550	27.950	24.674	334,000
2022-09-13	27.950	28.650	27.700	28.400	25.071	4,962,900
2022-09-09	26.700	27.450	26.700	27.200	24.012	703,300
2022-09-08	26.600	27.000	26.300	26.300	23.217	607,500
2022-09-07	26.850	26.850	25.900	26.400	23.306	1,390,400
2022-09-06	27.600	27.650	26.850	27.300	24.100	998,700
2022-09-05	28.000	28.000	26.750	27.200	24.012	1,414,800
2022-09-02	28.400	28.400	27.600	27.850	24.586	620,400
2022-09-01	29.050	29.500	27.300	28.550	25.204	1,556,450
2022-08-31	28.800	28.900	28.000	28.550	25.204	2,264,400
2022-08-30	31.000	31.000	28.700	30.000	26.484	940,921
2022-08-29	31.200	32.100	30.900	31.850	28.117	519,379

← NewerPage 17 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.