Huazhu Group Ltd historical data

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

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
2026-09-22	34.200	34.200	33.720	33.820	33.820	1,106,600
2026-09-21	33.900	34.240	33.840	34.200	34.200	1,681,310
2026-09-18	34.000	34.100	33.820	33.840	33.840	2,939,336
2026-09-17	33.580	33.580	33.240	33.500	33.500	1,176,900
2026-09-16	33.760	33.980	33.360	33.580	33.580	782,500
2026-09-15	34.140	34.140	33.520	33.520	33.520	618,600
2026-09-14	32.800	33.820	32.800	33.660	33.660	1,103,562
2026-09-11	34.000	34.000	33.340	33.840	33.840	1,096,900
2026-09-10	34.860	34.860	34.140	34.260	34.260	940,700
2026-09-09	34.880	34.880	34.280	34.380	34.380	1,588,000
2026-09-08	35.560	35.560	35.060	35.200	35.200	1,003,000
2026-09-07	35.640	35.640	35.060	35.560	35.560	930,900
2026-09-04	35.920	36.040	35.580	35.800	35.800	1,280,520
2026-09-03	35.920	36.220	35.500	35.640	35.640	762,500
2026-09-02	36.680	36.680	35.680	36.080	36.080	1,521,300
2026-09-01	37.000	37.020	36.700	36.900	36.218	805,444
2026-08-31	37.720	37.720	37.000	37.000	36.316	2,186,000
2026-08-28	38.240	38.240	36.580	37.540	36.846	1,728,300
2026-08-27	38.860	38.860	38.020	38.240	37.533	1,447,700
2026-08-26	39.000	39.000	38.240	38.420	37.710	1,753,004
2026-08-25	38.380	38.380	37.520	37.820	37.121	2,355,170
2026-08-24	38.740	38.740	37.800	38.000	37.297	2,023,300
2026-08-21	38.800	39.240	38.480	38.580	37.867	2,213,625
2026-08-20	38.360	39.480	38.020	38.280	37.572	5,499,100
2026-08-19	36.100	36.720	36.000	36.580	35.904	3,492,416
2026-08-18	36.440	36.440	35.280	36.300	35.629	6,404,107
2026-08-17	32.540	33.000	31.820	32.680	32.076	2,786,928
2026-08-14	32.060	32.300	31.200	32.200	31.605	3,038,300
2026-08-13	32.560	32.580	32.100	32.580	31.978	1,753,206
2026-08-12	32.760	32.760	32.200	32.460	31.860	3,002,394
2026-08-11	33.460	33.760	33.280	33.280	32.665	1,795,800
2026-08-10	33.300	33.300	32.420	33.060	32.449	1,545,500
2026-08-07	33.380	33.680	33.180	33.240	32.625	910,719
2026-08-06	33.420	33.420	32.940	33.120	32.508	1,282,095
2026-08-05	32.900	32.900	32.540	32.820	32.213	1,441,500
2026-08-04	33.740	33.740	32.940	33.040	32.429	1,284,300
2026-08-03	33.540	33.860	33.260	33.520	32.900	1,627,970
2026-07-31	33.940	33.940	33.000	33.280	32.665	3,347,300
2026-07-30	34.400	34.400	33.620	33.920	33.293	1,624,800

Page 1 of 21 · 1,234 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.