Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	40.100	40.700	39.920	40.000	39.260	2,238,750
2026-04-29	38.800	40.260	38.800	40.080	39.339	1,931,870
2026-04-28	39.400	39.400	38.340	38.720	37.004	3,540,814
2026-04-27	41.180	41.180	39.900	40.020	38.247	2,578,748
2026-04-24	40.500	41.340	40.320	41.060	39.240	1,473,227
2026-04-23	41.200	41.720	40.340	40.460	38.667	2,988,723
2026-04-22	42.900	42.900	42.000	42.200	40.330	971,567
2026-04-21	43.540	44.180	43.540	43.920	41.974	1,193,100
2026-04-20	43.500	43.580	42.860	43.400	41.477	1,745,562
2026-04-17	42.620	43.260	42.620	43.140	41.228	2,217,226
2026-04-16	41.620	42.480	41.500	42.420	40.540	1,974,693
2026-04-15	40.600	41.000	40.360	40.620	38.820	2,440,072
2026-04-14	41.060	41.280	40.800	41.000	39.183	3,790,853
2026-04-13	42.040	42.040	40.420	40.860	39.049	1,348,400
2026-04-10	42.040	42.600	41.680	42.040	40.177	12,617,800
2026-04-09	41.700	42.340	41.680	42.040	40.177	1,059,800
2026-04-08	41.700	42.260	41.500	41.860	40.005	2,266,356
2026-04-02	41.400	41.400	40.080	40.700	38.896	1,541,590
2026-04-01	39.940	40.080	39.620	39.840	38.075	2,245,500
2026-03-31	38.360	39.280	38.340	39.100	37.367	2,559,416
2026-03-30	38.800	38.800	37.820	38.360	36.660	2,558,000
2026-03-27	39.100	39.640	39.040	39.600	37.845	1,531,800
2026-03-26	39.500	39.600	38.280	38.420	36.717	3,937,400
2026-03-25	39.840	40.740	39.500	39.960	38.189	1,155,400
2026-03-24	38.820	39.800	38.000	39.800	38.036	3,119,574
2026-03-23	40.400	40.400	38.200	38.820	37.100	4,493,609
2026-03-20	40.460	41.040	40.040	40.600	38.801	5,850,382
2026-03-19	41.000	42.000	40.140	40.460	38.667	4,141,800
2026-03-18	41.300	42.380	40.780	42.200	40.330	2,012,923
2026-03-17	39.960	41.260	39.960	40.800	38.992	3,112,077
2026-03-16	39.880	40.520	39.200	40.380	38.591	2,865,370
2026-03-13	39.840	40.760	39.840	40.080	38.304	1,914,840
2026-03-12	39.600	41.300	39.600	40.940	39.126	1,870,589
2026-03-11	41.500	41.920	41.300	41.320	39.489	1,531,947
2026-03-10	41.180	42.000	40.440	41.500	39.661	3,183,720
2026-03-09	41.020	41.020	39.300	39.800	38.036	3,161,700
2026-03-06	40.400	41.140	40.400	41.020	39.202	1,014,301
2026-03-05	41.520	41.860	40.860	40.940	39.126	1,140,588
2026-03-04	41.000	42.020	40.560	41.000	39.183	3,245,558
2026-03-03	42.240	43.940	41.720	42.040	40.177	2,085,004
2026-03-02	43.000	43.300	42.340	42.780	40.884	1,322,300
2026-02-27	43.800	44.260	43.360	43.700	41.763	3,628,066
2026-02-26	42.500	43.500	42.500	43.060	41.152	3,170,171
2026-02-25	42.500	43.000	42.280	42.760	40.865	1,714,330
2026-02-24	42.200	42.580	41.840	42.580	40.693	1,707,713
2026-02-23	42.260	42.460	41.560	42.200	40.330	1,182,346
2026-02-20	43.700	43.700	41.320	41.540	39.699	1,796,240
2026-02-16	41.740	41.740	40.960	41.720	39.871	723,501
2026-02-13	41.300	41.880	41.240	41.720	39.871	1,205,500
2026-02-12	41.200	41.500	40.740	41.420	39.585	1,830,523
2026-02-11	40.600	41.740	40.500	40.880	39.068	2,457,837
2026-02-10	40.800	41.780	40.760	41.500	39.661	1,491,910
2026-02-09	40.400	41.080	40.360	40.920	39.107	1,941,700
2026-02-06	39.000	40.180	38.920	40.160	38.380	3,197,551
2026-02-05	37.600	38.600	37.600	38.500	36.794	1,565,590
2026-02-04	37.160	38.180	37.100	37.740	36.068	2,762,622
2026-02-03	36.840	37.280	36.520	37.160	35.513	2,769,010
2026-02-02	37.680	37.680	36.380	36.760	35.131	2,801,000
2026-01-30	38.120	38.780	38.000	38.280	36.584	2,036,328
2026-01-29	38.500	38.560	37.300	38.320	36.622	3,376,171

← NewerPage 3 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.