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 |
| 2021-10-22 | 38.850 | 38.850 | 37.350 | 37.350 | 32.761 | 157,200 |
| 2021-10-21 | 37.450 | 38.350 | 37.400 | 37.400 | 32.804 | 579,143 |
| 2021-10-20 | 38.000 | 38.000 | 37.600 | 37.800 | 33.155 | 63,900 |
| 2021-10-19 | 38.100 | 38.300 | 37.450 | 37.800 | 33.155 | 264,200 |
| 2021-10-18 | 37.450 | 39.150 | 37.450 | 37.700 | 33.068 | 399,900 |
← NewerPage 21 of 21 · 1,234 trading days
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.