Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	24.540	24.800	24.440	24.520	22.924	2,147,300
2025-08-04	24.580	24.680	24.340	24.660	23.055	3,518,275
2025-08-01	24.500	24.550	24.150	24.200	22.625	2,527,600
2025-07-31	25.150	25.200	24.450	24.500	22.906	3,631,400
2025-07-30	25.500	25.550	25.150	25.350	23.700	2,909,152
2025-07-29	25.800	25.800	25.350	25.700	24.028	2,676,900
2025-07-28	26.250	26.250	25.850	25.850	24.168	1,446,965
2025-07-25	26.850	26.850	26.350	26.400	24.682	1,266,200
2025-07-24	26.650	26.700	26.250	26.500	24.776	2,629,635
2025-07-23	25.900	26.750	25.900	26.650	24.916	2,219,357
2025-07-22	25.900	26.150	25.800	25.900	24.215	1,364,913
2025-07-21	26.050	26.050	25.700	25.800	24.121	1,399,100
2025-07-18	26.000	26.450	25.950	26.100	24.402	2,231,600
2025-07-17	25.750	26.100	25.600	26.000	24.308	6,761,500
2025-07-16	25.600	25.850	25.100	25.150	23.513	3,925,600
2025-07-15	25.800	25.800	25.100	25.600	23.934	5,886,132
2025-07-14	25.650	26.200	25.650	25.800	24.121	2,928,885
2025-07-11	26.450	27.100	26.450	26.700	24.962	3,622,300
2025-07-10	26.500	26.500	26.050	26.150	24.448	3,310,890
2025-07-09	26.800	26.850	26.400	26.600	24.869	875,209
2025-07-08	26.450	26.650	26.350	26.550	24.822	1,388,656
2025-07-07	26.100	26.300	25.950	26.200	24.495	803,900
2025-07-04	25.850	26.250	25.800	26.100	24.402	603,500
2025-07-03	26.050	26.200	25.850	26.200	24.495	1,284,500
2025-07-02	26.400	26.400	25.900	26.050	24.355	2,072,483
2025-06-30	26.650	26.850	26.450	26.550	24.822	1,139,520
2025-06-27	26.000	27.150	26.000	26.550	24.822	1,564,217
2025-06-26	26.900	27.350	26.800	27.200	25.430	1,621,786
2025-06-25	27.000	27.100	26.750	27.000	25.243	623,547
2025-06-24	26.600	27.300	26.600	27.200	25.430	1,753,700
2025-06-23	26.550	26.550	25.900	26.250	24.542	1,002,000
2025-06-20	25.800	26.100	25.650	26.100	24.402	1,680,380
2025-06-19	26.500	26.500	25.650	25.800	24.121	1,867,397
2025-06-18	26.800	27.050	26.400	26.500	24.776	1,743,029
2025-06-17	26.400	26.850	26.250	26.350	24.635	791,105
2025-06-16	26.600	26.600	26.200	26.350	24.635	1,922,750
2025-06-13	27.050	27.100	26.300	26.350	24.635	2,346,000
2025-06-12	27.100	27.600	27.000	27.250	25.477	577,800
2025-06-11	27.500	27.850	27.450	27.650	25.851	898,252
2025-06-10	27.200	27.500	27.000	27.200	25.430	1,292,400
2025-06-09	27.500	27.700	27.100	27.150	25.383	1,045,900
2025-06-06	28.000	28.100	27.650	27.750	25.944	1,704,900
2025-06-05	27.600	28.050	27.600	27.750	25.944	803,800
2025-06-04	27.600	27.950	27.350	27.550	25.757	1,501,320
2025-06-03	27.550	27.950	27.500	27.750	25.944	687,200
2025-06-02	27.850	27.850	26.900	27.200	25.430	1,777,600
2025-05-30	28.450	28.450	27.750	27.850	26.038	767,700
2025-05-29	28.200	28.400	27.700	28.200	26.365	900,550
2025-05-28	28.100	28.600	28.100	28.400	26.552	2,031,400
2025-05-27	27.950	28.350	27.700	28.050	26.225	1,001,100
2025-05-26	27.900	28.400	27.900	27.950	26.131	1,430,423
2025-05-23	27.550	28.200	27.550	27.900	26.084	1,156,700
2025-05-22	27.450	27.750	27.250	27.450	25.664	1,419,400
2025-05-21	28.700	28.700	26.600	27.350	25.570	8,578,000
2025-05-20	29.000	29.400	28.350	28.700	26.832	2,028,126
2025-05-19	29.050	29.200	28.700	29.000	27.113	1,881,719
2025-05-16	28.800	29.100	28.750	29.050	27.160	1,247,400
2025-05-15	29.250	29.400	29.050	29.100	27.206	665,450
2025-05-14	29.200	29.950	29.200	29.500	27.580	2,041,920
2025-05-13	29.500	29.750	28.750	28.800	26.926	1,413,262

← NewerPage 6 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.