Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	31.250	32.050	31.150	31.500	27.808	991,200
2022-08-25	29.750	31.250	29.650	31.250	27.587	563,400
2022-08-24	30.500	30.850	29.650	29.800	26.307	514,300
2022-08-23	30.500	31.050	30.100	30.450	26.881	719,000
2022-08-22	31.300	31.300	30.300	30.500	26.925	1,085,500
2022-08-19	31.100	32.000	31.100	31.400	27.720	3,251,700
2022-08-18	31.350	31.600	31.050	31.250	27.587	1,516,700
2022-08-17	31.750	32.550	31.700	31.800	28.073	782,400
2022-08-16	31.800	31.800	31.200	31.250	27.587	1,053,000
2022-08-15	31.900	32.250	31.650	31.700	27.984	816,300
2022-08-12	30.950	32.000	30.950	31.950	28.205	1,372,700
2022-08-11	30.250	31.150	30.250	31.050	27.411	1,169,300
2022-08-10	30.500	30.500	29.450	29.600	26.131	539,200
2022-08-09	31.200	31.200	30.100	30.500	26.925	837,700
2022-08-08	32.000	32.000	30.350	30.900	27.278	1,424,600
2022-08-05	30.950	32.450	30.950	32.150	28.382	1,533,300
2022-08-04	30.250	31.000	30.250	30.950	27.322	881,400
2022-08-03	30.650	31.100	29.850	30.250	26.704	819,739
2022-08-02	29.950	29.950	28.750	29.100	25.689	1,360,500
2022-08-01	30.600	30.800	29.550	30.650	27.057	2,030,900
2022-07-29	30.950	31.750	30.450	31.200	27.543	3,938,600
2022-07-28	31.800	32.650	31.700	32.000	28.249	1,727,700
2022-07-27	32.350	32.350	31.300	31.800	28.073	1,256,300
2022-07-26	29.800	32.550	29.800	32.400	28.602	2,025,700
2022-07-25	32.300	32.300	31.300	32.000	28.249	1,671,800
2022-07-22	32.250	32.600	31.800	32.300	28.514	1,579,830
2022-07-21	32.200	32.900	31.200	31.800	28.073	2,193,600
2022-07-20	31.800	32.850	31.800	32.050	28.293	1,835,150
2022-07-19	31.000	31.250	30.600	30.800	27.190	595,200
2022-07-18	30.650	31.050	30.100	31.000	27.366	786,900
2022-07-15	30.600	31.250	29.800	30.200	26.660	2,688,800
2022-07-14	31.200	31.350	30.000	30.650	27.057	2,459,050
2022-07-13	29.250	30.050	29.100	29.750	26.263	1,290,000
2022-07-12	29.300	29.800	28.400	28.650	25.292	1,872,000
2022-07-11	31.450	31.450	28.950	29.200	25.777	1,517,100
2022-07-08	31.000	31.700	30.250	30.300	26.749	1,107,800
2022-07-07	30.000	30.050	28.450	29.650	26.175	599,900
2022-07-06	30.350	30.350	28.900	29.300	25.866	1,829,303
2022-07-05	31.650	31.650	30.100	30.700	27.102	1,882,800
2022-07-04	29.800	31.000	29.100	31.000	27.366	1,769,100
2022-06-30	29.600	31.800	28.800	30.400	26.837	6,495,900
2022-06-29	30.600	31.950	30.050	30.650	27.057	5,915,300
2022-06-28	29.000	36.500	27.600	32.900	29.044	6,888,600
2022-06-27	27.600	30.250	27.600	29.000	25.601	2,380,400
2022-06-24	26.150	26.900	26.150	26.750	23.615	964,300
2022-06-23	25.550	26.300	25.250	26.150	23.085	436,200
2022-06-22	26.150	26.200	25.450	25.550	22.555	2,628,400
2022-06-21	25.850	27.400	25.700	26.750	23.615	2,518,500
2022-06-20	26.400	26.400	24.600	25.650	22.644	1,058,400
2022-06-17	23.800	25.050	23.600	24.700	21.805	3,103,100
2022-06-16	25.350	25.650	24.550	24.950	22.026	1,879,100
2022-06-15	25.000	25.200	24.200	24.650	21.761	1,074,200
2022-06-14	25.350	25.350	23.350	24.400	21.540	464,800
2022-06-13	25.250	25.250	23.950	24.100	21.275	793,800
2022-06-10	26.500	26.500	25.300	26.400	23.306	340,900
2022-06-09	27.800	27.800	26.700	27.000	23.835	1,201,750
2022-06-08	27.000	27.750	26.450	27.300	24.100	2,490,388
2022-06-07	25.950	27.450	25.950	27.000	23.835	673,300
2022-06-06	25.800	26.650	25.250	26.650	23.526	868,100
2022-06-02	25.350	25.900	25.000	25.800	22.776	559,500

← NewerPage 18 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.