Huazhu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	29.500	30.150	29.250	29.600	26.956	2,967,800
2024-11-07	28.700	29.600	28.150	29.500	26.865	894,100
2024-11-06	28.500	29.050	27.950	28.200	25.682	821,100
2024-11-05	28.500	29.050	28.500	29.000	26.410	970,015
2024-11-04	29.000	29.550	29.000	29.100	26.501	1,656,300
2024-11-01	28.700	28.850	28.200	28.300	25.773	480,600
2024-10-31	29.250	29.350	28.600	28.800	26.228	2,047,355
2024-10-30	30.100	30.100	28.950	29.250	26.638	1,669,443
2024-10-29	30.200	31.000	29.700	30.100	27.412	958,900
2024-10-28	29.700	30.250	29.400	30.200	27.503	932,642
2024-10-25	29.900	30.250	29.500	29.550	26.911	2,186,500
2024-10-24	29.450	30.150	29.000	30.000	27.321	5,744,500
2024-10-23	29.450	29.800	29.200	29.300	26.683	2,140,100
2024-10-22	29.300	29.350	28.500	28.900	26.319	1,734,100
2024-10-21	30.000	30.000	28.900	29.250	26.638	1,611,500
2024-10-18	29.050	30.250	28.750	30.050	27.366	1,968,329
2024-10-17	29.300	30.550	29.000	29.200	26.592	2,022,200
2024-10-16	29.200	29.800	29.000	29.250	26.638	2,211,000
2024-10-15	31.350	31.400	29.000	29.200	26.592	3,254,100
2024-10-14	31.550	32.500	30.250	31.350	28.550	1,895,828
2024-10-10	30.800	32.350	30.800	31.800	28.960	1,407,171
2024-10-09	30.450	31.950	29.350	30.600	27.867	4,382,273
2024-10-08	32.650	32.650	29.200	29.750	27.093	11,171,800
2024-10-07	33.000	34.400	32.550	33.100	30.144	6,812,030
2024-10-04	31.000	33.400	31.000	33.250	30.280	5,496,100
2024-10-03	32.400	32.450	30.150	31.500	28.687	4,743,200
2024-10-02	31.200	32.450	30.400	32.050	29.188	6,928,664
2024-09-30	31.300	31.300	29.800	30.450	27.731	7,093,045
2024-09-27	28.300	30.500	28.200	30.300	27.594	10,473,500
2024-09-26	24.450	26.450	24.400	26.250	23.906	6,843,849
2024-09-25	25.200	25.350	24.600	24.800	22.585	2,431,500
2024-09-24	23.100	24.450	23.000	24.400	22.221	2,622,900
2024-09-23	23.100	23.400	22.800	22.850	20.809	3,358,062
2024-09-20	23.400	23.700	23.100	23.400	21.310	4,098,089
2024-09-19	22.850	22.950	22.100	22.900	20.855	3,366,202
2024-09-17	22.500	22.550	22.250	22.300	20.308	1,369,200
2024-09-16	22.250	22.650	22.150	22.650	20.627	826,500
2024-09-13	22.800	22.800	22.400	22.450	20.445	2,075,800
2024-09-12	23.100	23.200	22.700	22.900	20.855	506,200
2024-09-11	22.950	23.150	22.800	22.950	20.900	1,354,100
2024-09-10	23.800	23.800	22.950	23.150	21.083	1,274,132
2024-09-09	23.550	23.600	23.200	23.400	21.310	1,785,289
2024-09-05	22.900	23.150	22.700	23.000	20.946	1,486,176
2024-09-04	23.400	23.400	22.750	22.900	20.855	841,400
2024-09-03	23.250	23.850	23.150	23.450	21.356	672,164
2024-09-02	24.550	24.550	23.200	23.250	21.174	1,928,000
2024-08-30	23.600	24.850	23.550	24.600	22.403	3,396,839
2024-08-29	22.400	22.800	22.100	22.750	20.718	1,157,808
2024-08-28	22.900	22.900	22.550	22.750	20.718	284,466
2024-08-27	22.750	23.050	22.450	23.000	20.946	306,200
2024-08-26	22.650	22.950	22.650	22.750	20.718	670,640
2024-08-23	22.800	22.800	22.600	22.650	20.627	1,033,240
2024-08-22	22.200	22.650	22.000	22.650	20.627	3,730,565
2024-08-21	21.750	22.100	21.500	22.100	20.126	2,098,435
2024-08-20	23.350	23.350	22.100	22.550	20.536	2,557,100
2024-08-19	22.450	22.650	22.200	22.350	20.354	398,500
2024-08-16	22.050	22.500	22.050	22.450	20.445	692,964
2024-08-15	22.050	22.200	21.750	22.050	20.081	710,552
2024-08-14	22.350	22.350	21.850	22.000	20.035	1,131,976
2024-08-13	22.000	22.550	22.000	22.500	20.491	1,655,688

← NewerPage 9 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.