Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	39.160	39.600	39.040	39.520	37.769	1,619,984
2026-01-27	39.000	39.460	38.900	39.200	37.463	512,595
2026-01-26	38.740	39.360	38.740	39.100	37.367	2,471,700
2026-01-23	38.820	39.420	38.820	39.420	37.673	1,275,200
2026-01-22	38.600	39.280	38.600	39.040	37.310	743,082
2026-01-21	38.200	39.160	38.140	38.480	36.775	3,072,572
2026-01-20	38.280	39.300	38.280	39.240	37.501	3,174,800
2026-01-19	37.740	39.060	37.700	38.940	37.214	2,056,093
2026-01-16	37.860	38.080	37.500	37.700	36.029	2,938,900
2026-01-15	38.460	38.560	37.900	38.560	36.851	891,000
2026-01-14	38.900	38.900	38.060	38.460	36.756	1,300,791
2026-01-13	39.560	39.560	38.660	38.880	37.157	1,063,833
2026-01-12	38.900	39.220	38.500	39.220	37.482	2,613,212
2026-01-09	39.460	40.080	39.460	39.740	37.979	2,735,906
2026-01-08	39.020	39.380	38.960	39.220	37.482	1,411,900
2026-01-07	39.540	40.080	38.960	39.300	37.558	4,049,476
2026-01-06	37.640	38.400	37.480	38.400	36.698	1,564,422
2026-01-05	37.400	37.880	36.640	36.880	35.246	1,388,376
2026-01-02	36.500	37.280	36.500	37.280	35.628	603,338
2025-12-31	36.880	36.980	36.280	36.900	35.265	1,097,974
2025-12-30	37.400	37.620	37.160	37.340	35.685	436,714
2025-12-29	38.000	38.020	36.940	37.000	35.360	610,500
2025-12-24	37.840	38.340	37.820	37.920	36.240	158,224
2025-12-23	38.640	38.640	37.640	37.720	36.049	1,152,364
2025-12-22	38.580	38.640	38.160	38.640	36.928	1,384,350
2025-12-19	37.600	38.100	37.360	38.000	36.316	2,399,600
2025-12-18	37.460	37.480	36.880	37.480	35.819	1,945,377
2025-12-17	36.960	37.600	36.940	37.440	35.781	1,635,080
2025-12-16	37.160	37.160	36.560	36.740	35.112	925,913
2025-12-15	38.380	38.380	37.160	37.160	35.513	1,018,815
2025-12-12	37.560	37.800	37.280	37.700	36.029	653,422
2025-12-11	37.880	37.900	37.340	37.360	35.704	1,050,700
2025-12-10	37.040	37.440	36.620	37.020	35.380	2,250,801
2025-12-09	37.060	37.060	36.260	36.520	34.902	1,334,600
2025-12-08	37.000	37.580	36.720	36.920	35.284	1,178,010
2025-12-05	37.220	37.220	36.520	36.980	35.341	1,677,624
2025-12-04	37.140	37.260	36.640	37.260	35.609	1,532,400
2025-12-03	37.100	37.120	36.660	37.000	35.360	1,537,987
2025-12-02	38.660	38.660	36.340	36.740	35.112	1,673,500
2025-12-01	36.440	36.580	36.140	36.340	34.730	871,900
2025-11-28	36.360	36.700	36.100	36.420	34.806	834,400
2025-11-27	36.000	36.340	35.840	36.120	34.519	1,785,550
2025-11-26	35.880	36.440	35.880	36.000	34.405	2,907,733
2025-11-25	35.080	35.680	35.080	35.320	33.755	2,103,950
2025-11-24	34.160	34.780	34.020	34.780	33.239	1,167,841
2025-11-21	34.160	34.460	33.840	34.020	32.512	2,913,400
2025-11-20	34.500	34.980	34.260	34.520	32.990	1,158,169
2025-11-19	34.580	34.980	34.320	34.640	33.105	2,194,620
2025-11-18	34.620	35.000	33.880	34.100	32.589	1,657,081
2025-11-17	34.960	34.960	33.820	34.340	32.818	1,964,919
2025-11-14	35.400	35.400	34.760	34.960	33.411	641,469
2025-11-13	35.340	35.420	34.940	35.380	33.812	1,693,800
2025-11-12	34.980	35.400	34.720	35.380	33.812	3,497,577
2025-11-11	34.380	35.000	33.640	34.180	32.665	3,545,900
2025-11-10	31.840	33.120	31.800	33.040	31.576	2,886,260
2025-11-07	31.800	31.800	31.120	31.300	29.913	692,900
2025-11-06	31.980	32.400	31.600	31.800	30.391	1,006,547
2025-11-05	31.460	31.800	30.900	31.720	30.314	2,715,174
2025-11-04	31.000	32.060	31.000	31.460	30.066	1,970,753
2025-11-03	30.880	30.880	30.000	30.300	28.957	542,054

← NewerPage 4 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.