Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.000	30.980	29.600	30.260	28.919	1,755,800
2025-10-30	29.800	29.820	29.160	29.400	28.097	1,279,695
2025-10-28	30.500	30.500	29.840	30.160	28.824	797,350
2025-10-27	30.220	30.380	29.840	29.980	28.651	610,200
2025-10-24	30.260	30.320	29.920	30.160	28.824	498,362
2025-10-23	29.940	30.640	29.940	30.480	29.129	1,210,360
2025-10-22	29.620	30.140	29.620	30.080	28.747	805,540
2025-10-21	30.220	30.240	29.840	30.080	28.747	793,008
2025-10-20	29.180	30.000	29.180	29.840	28.518	1,178,100
2025-10-17	28.960	29.020	28.400	28.520	27.256	1,679,400
2025-10-16	29.140	29.140	28.560	28.960	27.677	551,317
2025-10-15	29.500	29.500	28.660	29.200	27.906	3,070,187
2025-10-14	29.100	29.400	28.340	28.400	27.142	1,106,045
2025-10-13	29.000	29.780	28.840	29.300	28.002	3,383,900
2025-10-10	29.700	30.020	29.300	29.820	28.499	3,515,200
2025-10-09	29.580	30.040	29.160	29.800	28.479	2,105,813
2025-10-08	29.540	30.020	29.540	29.920	28.594	1,325,267
2025-10-06	30.160	30.160	29.320	29.540	28.231	1,097,700
2025-10-03	30.320	30.400	30.080	30.200	28.862	674,000
2025-10-02	29.440	30.640	29.440	30.420	29.072	1,434,004
2025-09-30	30.940	31.100	30.700	30.980	29.607	1,766,401
2025-09-29	30.320	31.160	30.320	31.100	29.722	1,295,977
2025-09-26	30.780	30.780	29.960	30.120	28.785	2,173,581
2025-09-25	30.480	31.080	30.480	30.680	29.320	1,934,100
2025-09-24	29.900	30.420	29.620	30.420	29.072	3,865,770
2025-09-23	30.380	30.380	29.880	30.180	28.843	1,114,900
2025-09-22	30.380	30.380	29.700	29.900	28.575	1,418,913
2025-09-19	29.360	30.120	29.360	29.760	28.441	3,247,239
2025-09-18	29.600	30.000	29.160	29.380	28.078	2,356,300
2025-09-17	29.060	29.600	28.920	29.580	28.269	3,055,105
2025-09-16	29.180	29.300	28.980	29.060	27.772	4,154,000
2025-09-15	28.960	29.260	28.880	29.240	27.944	1,300,635
2025-09-12	29.140	29.140	28.500	28.960	27.677	2,954,259
2025-09-11	29.160	29.180	28.720	29.160	27.868	894,500
2025-09-10	29.080	29.260	28.860	29.060	27.772	1,684,412
2025-09-09	29.380	29.680	29.100	29.300	28.002	2,547,323
2025-09-08	28.680	29.300	28.680	29.160	27.868	2,191,276
2025-09-05	28.060	28.500	28.060	28.340	27.084	1,456,233
2025-09-04	28.000	28.400	27.960	28.060	26.817	1,380,805
2025-09-03	28.620	28.740	27.840	27.900	26.664	2,869,172
2025-09-02	29.000	29.440	28.900	29.080	27.188	2,563,300
2025-09-01	29.600	29.600	28.640	29.080	27.188	2,029,466
2025-08-29	28.880	29.800	28.860	29.640	27.711	4,467,300
2025-08-28	28.040	28.340	27.900	28.140	26.309	2,858,900
2025-08-27	28.500	28.720	27.960	28.020	26.197	1,889,600
2025-08-26	28.500	28.500	27.960	28.160	26.327	3,744,100
2025-08-25	28.700	28.960	28.560	28.640	26.776	1,679,290
2025-08-22	28.160	28.560	27.900	28.520	26.664	2,712,300
2025-08-21	27.200	28.320	27.200	28.220	26.384	4,003,000
2025-08-20	25.900	26.400	25.700	26.300	24.589	1,584,700
2025-08-19	25.840	26.120	25.700	26.080	24.383	904,100
2025-08-18	25.800	26.100	25.720	25.860	24.177	1,322,182
2025-08-15	25.760	26.020	25.700	25.900	24.215	1,715,009
2025-08-14	25.620	25.960	25.560	25.640	23.971	970,487
2025-08-13	25.460	25.540	25.140	25.380	23.728	2,356,156
2025-08-12	25.340	25.680	25.220	25.460	23.803	1,536,900
2025-08-11	25.280	25.460	25.240	25.420	23.766	2,130,696
2025-08-08	25.400	25.580	25.160	25.260	23.616	3,533,740
2025-08-07	24.640	25.040	24.600	25.000	23.373	2,027,500
2025-08-06	24.180	24.400	24.060	24.160	22.588	2,501,700

← NewerPage 5 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.