Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	25.500	26.500	25.400	26.100	23.041	907,600
2022-05-31	25.650	26.750	24.950	26.300	23.217	1,720,600
2022-05-30	24.100	25.250	24.100	25.200	22.246	689,100
2022-05-27	23.300	23.950	23.300	23.900	21.099	626,950
2022-05-26	21.950	22.050	21.050	22.050	19.466	913,300
2022-05-25	21.950	21.950	21.100	21.600	19.068	408,200
2022-05-24	22.200	22.250	21.400	21.700	19.157	587,700
2022-05-23	23.350	23.350	22.350	22.650	19.995	360,000
2022-05-20	23.100	23.400	22.950	23.250	20.525	617,300
2022-05-19	22.800	22.950	22.350	22.500	19.863	470,983
2022-05-18	23.350	23.600	22.750	23.550	20.790	532,200
2022-05-17	22.850	23.600	22.400	23.400	20.657	566,100
2022-05-16	22.750	23.450	22.650	22.850	20.172	1,254,700
2022-05-13	21.200	21.650	21.000	21.250	18.759	1,929,900
2022-05-12	21.500	22.100	20.300	21.600	19.068	3,606,200
2022-05-11	21.050	23.000	20.400	22.500	19.863	2,800,660
2022-05-10	22.000	22.000	19.840	21.100	18.627	3,299,509
2022-05-06	23.650	23.650	22.250	22.900	20.216	1,187,000
2022-05-05	24.900	25.200	24.100	24.300	21.452	467,100
2022-05-04	24.350	24.350	23.250	23.900	21.099	526,800
2022-05-03	25.250	25.250	24.100	24.400	21.540	900,700
2022-04-29	24.150	26.350	23.500	26.000	22.953	2,937,290
2022-04-28	24.100	25.050	23.850	24.200	21.364	1,329,900
2022-04-27	23.500	23.800	22.500	23.350	20.613	840,800
2022-04-26	23.450	24.300	23.150	23.550	20.790	597,000
2022-04-25	23.400	23.400	22.200	22.400	19.774	1,003,300
2022-04-22	24.000	24.100	23.100	24.050	21.231	2,322,500
2022-04-21	25.100	25.800	24.700	25.200	22.246	467,400
2022-04-20	26.400	26.400	25.000	26.000	22.953	252,300
2022-04-19	26.500	26.500	23.400	25.350	22.379	596,900
2022-04-14	26.200	27.300	26.150	27.000	23.835	1,198,900
2022-04-13	25.000	27.350	24.000	25.400	22.423	1,451,700
2022-04-12	23.700	26.750	23.450	25.250	22.290	1,665,700
2022-04-11	25.400	25.400	23.350	23.700	20.922	1,103,100
2022-04-08	25.500	26.300	25.300	25.800	22.776	623,700
2022-04-07	27.500	27.500	25.850	26.300	23.217	1,102,800
2022-04-06	27.900	27.900	27.200	27.350	24.144	832,900
2022-04-04	27.800	28.600	27.000	28.400	25.071	543,700
2022-04-01	26.200	27.100	26.000	26.950	23.791	2,486,500
2022-03-31	26.700	27.050	25.900	26.750	23.615	1,208,200
2022-03-30	25.400	26.850	25.400	25.850	22.820	1,203,100
2022-03-29	25.700	26.900	25.300	26.550	23.438	1,121,300
2022-03-28	24.900	25.450	24.350	24.900	21.981	1,172,700
2022-03-25	26.100	27.050	24.900	24.900	21.981	1,505,450
2022-03-24	25.650	26.900	24.750	26.450	23.350	1,631,500
2022-03-23	26.100	27.250	25.200	25.650	22.644	1,429,335
2022-03-22	23.750	25.600	23.750	25.350	22.379	1,922,200
2022-03-21	26.000	26.700	24.000	24.450	21.584	2,442,100
2022-03-18	25.250	26.300	24.600	25.800	22.776	1,007,900
2022-03-17	25.500	33.000	25.000	25.600	22.454	3,605,060
2022-03-16	19.720	24.050	19.720	23.650	20.744	3,269,500
2022-03-15	18.700	19.000	17.540	17.940	15.736	4,694,251
2022-03-14	22.500	22.500	18.860	20.200	17.718	4,312,171
2022-03-11	24.400	24.600	23.000	24.000	21.051	2,210,000
2022-03-10	26.650	28.250	26.650	27.400	24.033	575,600
2022-03-09	27.000	27.000	26.250	26.900	23.595	1,519,800
2022-03-08	29.000	29.000	27.250	27.450	24.077	3,355,000
2022-03-07	31.800	31.850	29.200	29.650	26.007	1,568,400
2022-03-04	33.600	33.600	32.450	32.700	28.682	688,800
2022-03-03	33.500	34.200	33.000	34.200	29.998	1,019,100

← NewerPage 19 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.