Huazhu Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	30.250	31.950	30.250	31.450	27.586	629,100
2021-12-01	30.850	30.950	30.250	30.250	26.533	249,800
2021-11-30	31.000	31.000	30.100	30.850	27.059	616,300
2021-11-29	31.550	31.750	30.050	31.100	27.279	1,776,600
2021-11-26	33.500	34.250	31.500	31.550	27.673	1,133,800
2021-11-25	36.000	36.000	33.600	33.650	29.515	1,217,500
2021-11-24	36.800	36.950	35.950	36.350	31.883	93,500
2021-11-23	36.750	37.300	36.550	36.550	32.059	20,500
2021-11-22	37.600	37.600	37.000	37.000	32.454	123,400
2021-11-19	37.050	37.550	36.950	37.150	32.585	203,000
2021-11-18	36.800	36.800	36.050	36.550	32.059	66,800
2021-11-17	37.450	37.450	36.900	37.300	32.717	108,300
2021-11-16	37.650	37.650	37.000	37.450	32.848	67,745
2021-11-15	37.900	38.000	37.300	37.400	32.804	209,940
2021-11-12	36.400	37.050	36.400	36.700	32.190	460,100
2021-11-11	36.950	37.500	36.600	37.100	32.541	289,900
2021-11-10	37.100	37.100	35.500	36.300	31.840	376,900
2021-11-09	36.000	37.200	36.000	36.900	32.366	751,400
2021-11-08	34.800	36.300	34.800	36.200	31.752	603,800
2021-11-05	36.250	36.250	34.150	34.250	30.041	357,000
2021-11-04	36.300	36.400	36.100	36.250	31.796	49,800
2021-11-03	36.500	36.500	35.650	36.100	31.664	436,100
2021-11-02	37.200	37.200	35.800	35.900	31.489	317,400
2021-11-01	36.650	36.650	35.550	35.800	31.401	160,900
2021-10-29	36.750	36.900	36.450	36.450	31.971	95,500
2021-10-28	36.450	36.900	36.100	36.900	32.366	291,000
2021-10-27	35.950	35.950	35.000	35.000	30.699	223,100
2021-10-26	37.450	37.450	35.550	35.550	31.182	213,400
2021-10-25	38.800	38.800	37.000	37.200	32.629	87,100

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.