5 DAY PERFORMANCE
-18.13%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
-8.22%
6 MONTH PERFORMANCE
+6.89%
YEAR-TO-DATE PERFORMANCE
-7.02%
1 YEAR PERFORMANCE
-19.23%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.00 | $36.67 (-0.89%) | $37.50 | $36.30 | 2.24 M | $11.81 B |
| 03/11/2025 | $37.39 | $36.65 (-1.98%) | $37.66 | $36.05 | 1.94 M | $11.69 B |
| 03/10/2025 | $36.56 | $36.94 (1.04%) | $37.05 | $36.09 | 1.54 M | $11.78 B |
| 03/07/2025 | $37.13 | $37.51 (1.02%) | $37.76 | $37.03 | 1.42 M | $11.96 B |
| 03/06/2025 | $37.33 | $37.10 (-0.62%) | $37.77 | $36.94 | 2.05 M | $11.83 B |
| 03/05/2025 | $36.98 | $37.55 (1.54%) | $37.83 | $36.60 | 1.82 M | $11.97 B |
| 03/04/2025 | $36.28 | $36.62 (0.94%) | $36.99 | $36.05 | 1.32 M | $11.68 B |
| 03/03/2025 | $36.23 | $36.32 (0.25%) | $37.22 | $35.86 | 1.58 M | $11.58 B |
| 02/28/2025 | $35.51 | $35.89 (1.07%) | $36.49 | $35.45 | 2.20 M | $11.44 B |
| 02/27/2025 | $36.99 | $36.37 (-1.68%) | $36.99 | $35.84 | 1.09 M | $11.60 B |
| 02/26/2025 | $37.52 | $36.99 (-1.41%) | $37.92 | $36.83 | 2.11 M | $11.79 B |
| 02/25/2025 | $35.78 | $35.66 (-0.34%) | $36.13 | $35.46 | 1.36 M | $11.37 B |
| 02/24/2025 | $35.63 | $35.38 (-0.7%) | $36.02 | $34.80 | 1.61 M | $11.28 B |
| 02/21/2025 | $37.12 | $36.32 (-2.16%) | $37.35 | $35.93 | 1.30 M | $11.58 B |
| 02/20/2025 | $38.18 | $36.92 (-3.3%) | $38.41 | $36.68 | 1.93 M | $11.77 B |
| 02/19/2025 | $37.73 | $37.58 (-0.4%) | $39.12 | $37.44 | 2.83 M | $11.98 B |
| 02/18/2025 | $36.40 | $36.61 (0.58%) | $37.13 | $35.91 | 3.80 M | $11.67 B |
| 02/14/2025 | $36.17 | $36.46 (0.8%) | $36.80 | $35.52 | 4.76 M | $11.62 B |
| 02/13/2025 | $33.92 | $34.80 (2.59%) | $35.02 | $33.64 | 3.14 M | $11.10 B |
| 02/12/2025 | $32.89 | $33.55 (2.01%) | $33.74 | $32.89 | 1.47 M | $10.70 B |
| 02/11/2025 | $32.71 | $32.98 (0.83%) | $33.31 | $32.24 | 1.09 M | $10.51 B |
| 02/10/2025 | $33.15 | $33.09 (-0.18%) | $33.56 | $32.00 | 1.26 M | $10.55 B |
| 02/07/2025 | $32.89 | $32.57 (-0.97%) | $34.30 | $32.13 | 2.65 M | $10.38 B |
| 02/06/2025 | $30.98 | $31.50 (1.68%) | $31.56 | $30.84 | 3.38 M | $10.04 B |
| 02/05/2025 | $30.84 | $30.73 (-0.36%) | $30.99 | $30.33 | 2.65 M | $9.80 B |
| 02/04/2025 | $32.23 | $32.08 (-0.47%) | $33.17 | $31.93 | 1.71 M | $10.23 B |
| 02/03/2025 | $31.74 | $31.84 (0.32%) | $32.38 | $31.22 | 1.76 M | $10.15 B |
| 01/31/2025 | $33.42 | $32.14 (-3.83%) | $33.43 | $32.11 | 749,018 | $10.25 B |
| 01/30/2025 | $32.01 | $33.41 (4.37%) | $33.82 | $31.91 | 1.20 M | $10.65 B |
| 01/29/2025 | $32.97 | $31.91 (-3.22%) | $33.23 | $31.86 | 1.55 M | $10.17 B |
| 01/28/2025 | $32.41 | $32.89 (1.48%) | $33.03 | $32.20 | 1.16 M | $10.49 B |
| 01/27/2025 | $32.36 | $32.64 (0.87%) | $33.10 | $32.18 | 2.13 M | $10.41 B |
| 01/24/2025 | $32.66 | $32.58 (-0.24%) | $32.97 | $31.94 | 1.70 M | $10.39 B |
| 01/23/2025 | $31.80 | $31.89 (0.28%) | $32.16 | $31.64 | 1.11 M | $10.17 B |
| 01/22/2025 | $31.65 | $32.02 (1.17%) | $32.18 | $31.42 | 1.52 M | $10.21 B |
| 01/21/2025 | $32.12 | $32.05 (-0.22%) | $32.32 | $31.40 | 1.79 M | $10.22 B |
| 01/17/2025 | $31.00 | $31.80 (2.58%) | $32.08 | $30.98 | 1.79 M | $10.14 B |
| 01/16/2025 | $31.43 | $30.82 (-1.94%) | $31.47 | $30.76 | 1.48 M | $9.83 B |
| 01/15/2025 | $31.51 | $31.57 (0.19%) | $31.72 | $31.06 | 1.39 M | $10.07 B |
| 01/14/2025 | $31.01 | $31.51 (1.61%) | $31.77 | $30.99 | 1.53 M | $10.05 B |
| 01/13/2025 | $30.48 | $30.39 (-0.3%) | $30.65 | $30.13 | 1.73 M | $9.69 B |
| 01/10/2025 | $31.32 | $30.50 (-2.62%) | $31.69 | $30.48 | 1.39 M | $9.72 B |
| 01/08/2025 | $30.81 | $32.12 (4.25%) | $32.20 | $30.66 | 1.79 M | $10.24 B |
| 01/07/2025 | $31.14 | $31.55 (1.32%) | $31.89 | $31.01 | 4.77 M | $10.06 B |
| 01/06/2025 | $31.71 | $30.71 (-3.15%) | $32.35 | $30.65 | 5.45 M | $9.79 B |
| 01/03/2025 | $32.81 | $31.85 (-2.93%) | $33.00 | $31.80 | 2.09 M | $10.15 B |
| 01/02/2025 | $32.40 | $32.58 (0.56%) | $33.09 | $32.10 | 2.23 M | $10.39 B |
| 12/31/2024 | $33.20 | $33.03 (-0.51%) | $33.71 | $33.03 | 762,600 | $10.53 B |
| 12/30/2024 | $33.00 | $32.87 (-0.39%) | $33.34 | $32.50 | 883,000 | $10.48 B |
| 12/27/2024 | $33.31 | $33.41 (0.3%) | $33.78 | $33.01 | 796,410 | $10.65 B |
| 12/26/2024 | $33.90 | $34.01 (0.32%) | $34.41 | $33.64 | 641,342 | $10.84 B |
| 12/24/2024 | $33.88 | $33.91 (0.09%) | $34.08 | $33.60 | 266,725 | $10.81 B |
| 12/23/2024 | $33.47 | $33.68 (0.63%) | $33.70 | $33.00 | 721,614 | $10.74 B |
| 12/20/2024 | $33.00 | $33.47 (1.42%) | $33.53 | $32.72 | 1.22 M | $10.67 B |
| 12/19/2024 | $32.85 | $33.17 (0.97%) | $33.47 | $32.76 | 2.20 M | $10.58 B |
| 12/18/2024 | $33.61 | $32.85 (-2.26%) | $33.76 | $32.71 | 1.56 M | $10.47 B |
| 12/17/2024 | $33.03 | $33.86 (2.51%) | $33.96 | $32.71 | 2.17 M | $10.80 B |
| 12/16/2024 | $32.44 | $32.70 (0.8%) | $32.94 | $32.32 | 3.44 M | $10.43 B |
| 12/13/2024 | $33.03 | $33.03 (0%) | $33.24 | $32.74 | 1.53 M | $10.53 B |
| 12/12/2024 | $34.08 | $33.46 (-1.82%) | $34.54 | $33.44 | 1.29 M | $10.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
