Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	32.100	32.500	31.550	31.800	27.893	1,002,100
2022-03-01	32.000	32.300	31.600	31.650	27.761	490,603
2022-02-28	32.000	32.050	31.250	31.800	27.893	557,700
2022-02-25	32.350	32.700	31.950	32.250	28.287	339,300
2022-02-24	32.300	32.700	30.800	31.400	27.542	622,700
2022-02-23	33.050	33.400	32.750	33.400	29.296	424,500
2022-02-22	34.050	35.300	32.700	33.000	28.945	597,900
2022-02-21	34.700	35.450	34.100	34.350	30.129	1,162,900
2022-02-18	34.900	35.700	34.700	35.050	30.743	307,300
2022-02-17	35.000	35.800	35.000	35.300	30.962	517,900
2022-02-16	35.350	36.150	35.250	35.750	31.357	438,300
2022-02-15	36.450	36.450	34.300	34.450	30.217	1,317,100
2022-02-14	35.500	36.100	34.500	35.100	30.787	1,240,400
2022-02-11	35.600	35.700	34.650	34.950	30.655	1,437,600
2022-02-10	33.650	36.200	33.350	35.400	31.050	2,159,100
2022-02-09	34.900	34.900	32.400	33.650	29.515	1,108,600
2022-02-08	32.800	33.150	32.100	32.500	28.507	1,185,400
2022-02-07	31.800	33.450	31.800	32.800	28.770	1,770,500
2022-02-04	29.900	31.400	29.900	31.000	27.191	507,000
2022-01-31	29.100	30.300	28.700	29.900	26.226	326,000
2022-01-28	29.550	29.550	28.150	28.400	24.910	576,000
2022-01-27	29.350	29.650	28.700	29.550	25.919	516,900
2022-01-26	29.950	31.250	29.900	30.900	27.103	1,046,800
2022-01-25	30.600	30.650	29.650	29.900	26.226	447,700
2022-01-24	29.150	30.300	28.550	29.650	26.007	1,601,000
2022-01-21	28.200	29.600	27.950	29.150	25.568	1,041,600
2022-01-20	27.300	27.900	27.000	27.750	24.340	420,400
2022-01-19	27.150	27.150	26.300	26.350	23.112	323,600
2022-01-18	27.250	27.450	26.500	26.650	23.375	445,400
2022-01-17	26.900	27.550	26.500	26.750	23.463	392,900
2022-01-14	26.800	27.150	26.350	26.850	23.551	439,200
2022-01-13	28.500	28.850	28.200	28.200	24.735	71,500
2022-01-12	27.550	28.400	27.550	28.000	24.559	219,400
2022-01-11	26.550	27.350	26.550	27.150	23.814	344,300
2022-01-10	28.700	28.850	27.850	28.000	24.559	948,500
2022-01-07	28.700	28.700	28.150	28.300	24.823	90,600
2022-01-06	28.100	28.250	27.400	27.600	24.209	108,300
2022-01-05	28.650	28.900	27.950	28.050	24.603	298,400
2022-01-04	29.900	29.900	28.400	28.400	24.910	180,800
2022-01-03	28.300	28.900	28.300	28.750	25.217	114,800
2021-12-31	28.150	29.150	28.150	29.150	25.568	68,700
2021-12-30	27.550	28.000	27.350	27.550	24.165	106,500
2021-12-29	28.600	28.600	28.050	28.200	24.735	76,900
2021-12-28	28.400	28.850	28.350	28.400	24.910	180,400
2021-12-24	28.200	28.850	28.200	28.350	24.866	36,200
2021-12-23	28.750	28.750	28.000	28.100	24.647	194,100
2021-12-22	27.700	28.650	27.700	28.250	24.779	556,900
2021-12-21	26.000	27.050	25.650	27.050	23.726	389,500
2021-12-20	27.000	27.150	25.800	26.150	22.937	1,314,700
2021-12-17	27.150	27.150	25.450	25.700	22.542	1,209,490
2021-12-16	26.800	27.150	26.550	27.150	23.814	455,888
2021-12-15	27.500	27.500	26.750	26.750	23.463	517,200
2021-12-14	29.200	29.200	27.950	28.050	24.603	610,700
2021-12-13	31.100	32.100	31.100	31.550	27.673	541,300
2021-12-10	31.100	31.300	30.550	30.550	26.796	427,200
2021-12-09	32.000	32.650	31.600	32.050	28.112	211,100
2021-12-08	31.550	31.700	31.200	31.400	27.542	193,120
2021-12-07	30.550	31.550	29.900	31.550	27.673	1,034,600
2021-12-06	30.100	30.100	29.350	29.450	25.831	777,900
2021-12-03	32.150	32.400	31.100	31.300	27.454	283,000

← NewerPage 20 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.