Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	25.600	26.050	25.200	25.800	23.496	1,496,600
2025-02-07	24.400	25.800	24.400	25.600	23.314	3,824,100
2025-02-06	23.900	24.050	23.450	23.900	21.766	3,948,030
2025-02-05	24.900	25.100	23.700	23.900	21.766	4,825,192
2025-02-04	25.050	25.350	24.500	25.200	22.949	1,893,700
2025-02-03	24.800	24.850	24.100	24.800	22.585	1,699,496
2025-01-28	25.500	25.500	25.000	25.250	22.995	265,500
2025-01-27	25.250	25.650	25.050	25.100	22.858	2,055,900
2025-01-24	24.700	25.350	24.450	25.200	22.949	2,484,400
2025-01-23	24.750	25.150	24.450	24.550	22.357	894,400
2025-01-22	24.750	24.850	24.300	24.400	22.221	1,329,160
2025-01-21	24.850	25.150	24.650	25.050	22.813	10,320,450
2025-01-20	24.550	25.100	24.550	24.800	22.585	1,089,400
2025-01-17	24.300	24.350	23.850	24.250	22.084	4,140,700
2025-01-16	24.400	24.800	24.300	24.500	22.312	1,354,600
2025-01-15	24.250	24.500	24.050	24.200	22.039	3,143,105
2025-01-14	23.800	24.250	23.400	24.200	22.039	4,613,700
2025-01-13	23.500	23.800	23.350	23.800	21.674	2,514,000
2025-01-10	24.900	24.900	24.200	24.400	22.221	1,752,600
2025-01-09	24.200	24.900	24.200	24.700	22.494	1,895,140
2025-01-08	24.200	24.650	23.650	23.800	21.674	3,095,800
2025-01-07	24.200	24.700	23.850	24.450	22.266	2,992,500
2025-01-06	25.000	25.100	24.600	24.650	22.449	603,100
2025-01-03	25.150	25.900	25.150	25.450	23.177	684,800
2025-01-02	25.350	25.900	25.100	25.200	22.949	1,058,500
2024-12-31	25.700	26.250	25.550	26.000	23.678	1,015,300
2024-12-30	25.600	25.950	25.000	25.200	22.949	1,477,960
2024-12-27	26.050	26.300	25.700	25.800	23.496	948,197
2024-12-24	25.750	26.300	25.700	26.100	23.769	632,154
2024-12-23	25.750	25.850	25.650	25.700	23.405	737,000
2024-12-20	25.600	26.000	25.550	25.700	23.405	3,550,561
2024-12-19	25.300	25.950	25.300	25.600	23.314	1,269,183
2024-12-18	25.950	26.400	25.950	26.050	23.724	749,614
2024-12-17	25.200	25.750	25.050	25.500	23.223	966,321
2024-12-16	25.550	26.000	25.150	25.200	22.949	838,500
2024-12-13	26.400	26.650	25.550	25.800	23.496	1,031,900
2024-12-12	26.400	27.200	26.000	26.850	24.452	1,571,600
2024-12-11	26.650	26.750	26.150	26.350	23.997	1,283,000
2024-12-10	28.000	28.400	27.100	27.100	24.680	2,703,774
2024-12-09	25.900	26.650	25.500	26.650	24.270	1,336,400
2024-12-06	25.250	26.100	25.250	25.950	23.632	390,100
2024-12-05	25.750	26.050	25.400	25.700	23.405	651,832
2024-12-04	25.500	25.950	25.300	25.750	23.450	731,714
2024-12-03	25.300	25.950	25.000	25.750	23.450	2,038,626
2024-12-02	25.400	25.400	24.500	24.900	22.676	1,239,000
2024-11-29	24.550	25.100	24.500	24.550	22.357	916,900
2024-11-28	25.550	25.650	24.450	24.850	22.631	3,574,100
2024-11-27	26.000	26.400	25.200	26.100	23.769	3,879,904
2024-11-26	27.300	27.500	26.550	26.900	24.498	452,025
2024-11-25	27.300	27.750	27.100	27.350	24.907	1,336,800
2024-11-22	27.800	28.150	27.050	27.350	24.907	526,105
2024-11-21	28.000	28.300	27.450	27.800	25.317	2,173,890
2024-11-20	28.200	28.200	27.800	28.000	25.499	933,600
2024-11-19	27.650	28.800	27.650	28.500	25.955	2,186,300
2024-11-18	27.700	28.500	27.700	27.950	25.454	455,400
2024-11-15	28.000	28.050	27.350	27.700	25.226	916,800
2024-11-14	27.650	28.200	27.400	27.500	25.044	1,287,254
2024-11-13	27.700	28.300	27.500	27.700	25.226	957,400
2024-11-12	28.200	29.000	27.650	27.700	25.226	802,237
2024-11-11	29.150	29.350	28.150	28.650	26.091	1,338,300

← NewerPage 8 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.