Huazhu Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.020	36.580	35.940	36.460	36.460	1,769,474
2026-10-22	35.720	35.720	35.080	35.520	35.520	1,388,703
2026-10-21	36.760	36.760	36.080	36.320	36.320	1,761,920
2026-10-20	36.660	36.660	36.060	36.420	36.420	2,346,940
2026-10-16	36.680	37.180	36.100	36.360	36.360	2,387,221
2026-10-15	34.920	35.180	34.280	34.880	34.880	5,020,201
2026-10-14	34.560	35.020	33.420	34.840	34.840	1,967,827
2026-10-13	34.720	35.440	34.600	35.220	35.220	2,276,432
2026-10-12	34.700	34.920	34.460	34.560	34.560	1,036,625
2026-10-09	33.580	34.340	33.500	34.280	34.280	1,175,144
2026-10-08	33.080	33.300	32.900	32.960	32.960	1,101,850
2026-10-07	32.900	33.860	32.680	33.100	33.100	893,200
2026-10-06	32.820	33.180	32.780	32.780	32.780	1,148,800
2026-10-05	32.980	33.000	32.640	32.920	32.920	443,000
2026-10-02	32.440	33.180	31.980	32.760	32.760	2,338,097
2026-09-30	33.640	33.800	33.500	33.700	33.700	1,228,000
2026-09-29	35.060	35.060	33.540	33.560	33.560	1,713,800
2026-09-28	33.100	33.460	33.080	33.240	33.240	953,600
2026-09-25	32.880	32.880	32.400	32.800	32.800	746,100
2026-09-24	33.620	33.860	33.000	33.160	33.160	1,160,891
2026-09-23	33.820	33.900	33.620	33.900	33.900	772,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.