Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.350	30.000	29.050	29.800	27.861	2,889,620
2025-05-09	28.300	28.700	28.050	28.350	26.505	2,077,046
2025-05-08	27.800	28.150	27.550	27.800	25.991	773,500
2025-05-07	28.900	28.900	27.900	27.950	26.131	957,560
2025-05-06	28.500	29.100	28.050	28.100	26.271	3,194,000
2025-05-02	26.450	27.650	26.450	27.550	25.757	4,884,100
2025-04-30	26.650	27.450	26.550	27.400	25.617	4,171,280
2025-04-29	26.300	26.900	26.300	26.750	25.009	1,348,589
2025-04-28	26.500	26.500	25.850	26.150	24.448	1,874,900
2025-04-25	27.100	27.100	26.450	26.500	24.776	2,306,296
2025-04-24	27.650	27.800	26.900	27.150	25.383	1,826,200
2025-04-23	27.400	27.950	27.250	27.650	25.851	2,713,852
2025-04-22	27.800	27.800	25.700	27.000	25.243	7,132,400
2025-04-17	27.150	28.900	27.150	28.000	26.178	11,054,500
2025-04-16	26.800	28.000	26.700	27.800	25.991	9,346,100
2025-04-15	25.750	26.900	25.750	26.800	25.056	5,984,950
2025-04-14	26.000	26.050	25.150	25.800	24.121	5,076,000
2025-04-11	25.100	26.450	24.750	26.050	24.355	5,555,175
2025-04-10	26.100	26.450	25.450	25.600	23.934	3,220,921
2025-04-09	24.350	25.700	23.700	25.550	23.887	4,375,989
2025-04-08	24.850	25.800	24.550	25.050	23.420	2,870,659
2025-04-07	25.900	25.900	24.150	24.450	22.859	8,338,548
2025-04-03	28.500	28.850	27.950	28.750	26.879	2,054,752
2025-04-02	29.250	29.250	28.850	29.100	26.501	1,353,300
2025-04-01	28.550	30.150	28.550	29.500	26.865	2,796,100
2025-03-31	29.000	29.000	28.350	28.550	26.000	1,338,480
2025-03-28	29.700	29.950	29.050	29.400	26.774	1,382,470
2025-03-27	29.800	30.500	29.650	30.150	27.457	2,609,766
2025-03-26	28.950	29.900	28.950	29.800	27.139	2,231,700
2025-03-25	29.600	29.850	28.900	28.950	26.365	1,941,600
2025-03-24	29.450	29.800	28.900	29.600	26.956	3,169,227
2025-03-21	28.750	30.900	28.750	29.700	27.048	9,642,674
2025-03-20	30.000	30.000	27.000	28.500	25.955	3,276,056
2025-03-19	29.600	30.250	29.600	30.100	27.412	1,512,100
2025-03-18	29.350	29.700	29.150	29.600	26.956	1,486,347
2025-03-17	28.900	29.150	28.400	28.750	26.182	2,280,000
2025-03-14	27.850	29.000	27.500	28.900	26.319	3,285,854
2025-03-13	28.750	28.900	27.700	27.850	25.363	1,650,000
2025-03-12	28.100	29.000	28.050	28.750	26.182	4,754,866
2025-03-11	28.250	29.000	27.600	28.950	26.365	1,738,788
2025-03-10	28.900	29.150	28.450	28.850	26.273	727,466
2025-03-07	28.550	29.450	28.500	29.300	26.683	1,060,300
2025-03-06	28.950	29.400	28.850	29.200	26.592	5,546,530
2025-03-05	28.500	29.050	28.500	29.000	26.410	2,768,800
2025-03-04	28.050	28.550	27.400	28.300	25.773	1,707,000
2025-03-03	27.600	28.300	27.600	28.050	25.545	1,535,352
2025-02-28	28.500	28.500	27.300	27.450	24.998	660,195
2025-02-27	28.750	29.650	28.500	28.800	26.228	1,975,400
2025-02-26	27.800	29.050	27.800	29.000	26.410	3,806,321
2025-02-25	28.050	28.200	27.250	27.800	25.317	1,939,690
2025-02-24	28.700	29.000	27.750	28.050	25.545	1,048,600
2025-02-21	28.250	29.150	28.100	29.050	26.456	2,145,900
2025-02-20	29.200	29.650	28.900	29.000	26.410	2,027,200
2025-02-19	28.150	29.600	28.150	29.200	26.592	3,300,100
2025-02-18	27.650	28.300	27.500	28.000	25.499	1,848,300
2025-02-17	27.850	28.250	27.800	27.850	25.363	2,437,101
2025-02-14	27.150	27.400	26.800	27.100	24.680	2,932,500
2025-02-13	25.850	27.200	25.850	26.400	24.042	2,451,132
2025-02-12	25.550	26.000	25.450	25.750	23.450	1,967,500
2025-02-11	25.800	26.100	25.400	25.550	23.268	1,089,200

← NewerPage 7 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.