5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+29.49%
YEAR-TO-DATE PERFORMANCE
+10.78%
1 YEAR PERFORMANCE
+43.30%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.31 | $48.75 (-1.14%) | $49.84 | $48.69 | 1.17 M | $15.06 B |
| 05/05/2026 | $48.26 | $48.87 (1.26%) | $49.06 | $47.93 | 1.47 M | $14.99 B |
| 05/04/2026 | $49.01 | $47.93 (-2.2%) | $49.65 | $47.90 | 968.70 K | $14.71 B |
| 05/01/2026 | $51.29 | $50.92 (-0.72%) | $51.78 | $50.82 | 627.96 K | $15.62 B |
| 04/30/2026 | $51.50 | $51.64 (0.27%) | $51.95 | $49.63 | 1.59 M | $15.84 B |
| 04/29/2026 | $51.62 | $51.86 (0.46%) | $52.33 | $51.42 | 1.87 M | $15.91 B |
| 04/28/2026 | $49.84 | $50.92 (2.17%) | $50.94 | $49.11 | 1.50 M | $15.62 B |
| 04/27/2026 | $51.17 | $49.86 (-2.56%) | $51.84 | $49.40 | 2.45 M | $15.30 B |
| 04/24/2026 | $52.18 | $51.77 (-0.79%) | $52.74 | $51.28 | 1.38 M | $15.88 B |
| 04/23/2026 | $51.96 | $52.09 (0.25%) | $52.32 | $50.70 | 1.72 M | $15.98 B |
| 04/22/2026 | $54.55 | $52.06 (-4.56%) | $54.57 | $50.54 | 3.43 M | $15.97 B |
| 04/21/2026 | $56.05 | $54.20 (-3.3%) | $56.07 | $53.95 | 1.39 M | $16.63 B |
| 04/20/2026 | $55.29 | $56.05 (1.37%) | $56.26 | $55.03 | 862.02 K | $17.20 B |
| 04/17/2026 | $55.28 | $55.67 (0.71%) | $56.46 | $54.81 | 1.37 M | $17.08 B |
| 04/16/2026 | $53.89 | $54.83 (1.74%) | $54.95 | $53.55 | 2.18 M | $16.82 B |
| 04/15/2026 | $52.38 | $53.72 (2.56%) | $54.12 | $51.73 | 2.63 M | $16.48 B |
| 04/14/2026 | $52.61 | $52.43 (-0.34%) | $53.43 | $52.17 | 4.64 M | $16.09 B |
| 04/13/2026 | $52.00 | $52.78 (1.5%) | $52.84 | $51.44 | 4.76 M | $16.19 B |
| 04/10/2026 | $53.61 | $52.48 (-2.11%) | $54.34 | $52.36 | 1.45 M | $16.10 B |
| 04/09/2026 | $53.76 | $53.70 (-0.11%) | $54.09 | $53.10 | 1.41 M | $16.48 B |
| 04/08/2026 | $53.68 | $53.74 (0.11%) | $55.00 | $53.40 | 1.93 M | $16.49 B |
| 04/07/2026 | $51.86 | $51.73 (-0.25%) | $52.43 | $50.71 | 1.33 M | $15.87 B |
| 04/06/2026 | $51.75 | $51.86 (0.21%) | $52.47 | $51.27 | 775.10 K | $15.91 B |
| 04/02/2026 | $51.47 | $52.21 (1.44%) | $53.26 | $51.29 | 1.14 M | $16.02 B |
| 04/01/2026 | $50.55 | $51.60 (2.08%) | $51.69 | $50.25 | 1.22 M | $15.83 B |
| 03/31/2026 | $49.18 | $50.29 (2.26%) | $50.46 | $49.13 | 2.68 M | $15.43 B |
| 03/30/2026 | $48.45 | $48.87 (0.87%) | $49.33 | $48.11 | 1.82 M | $14.99 B |
| 03/27/2026 | $50.24 | $49.10 (-2.27%) | $50.24 | $48.95 | 1.33 M | $15.06 B |
| 03/26/2026 | $48.63 | $50.36 (3.56%) | $50.37 | $48.56 | 2.57 M | $15.45 B |
| 03/25/2026 | $50.46 | $49.21 (-2.48%) | $50.46 | $48.54 | 1.76 M | $15.10 B |
| 03/24/2026 | $49.85 | $50.16 (0.62%) | $50.63 | $49.57 | 2.08 M | $15.39 B |
| 03/23/2026 | $50.13 | $49.75 (-0.76%) | $50.20 | $48.59 | 2.21 M | $15.26 B |
| 03/20/2026 | $50.80 | $50.13 (-1.32%) | $51.88 | $49.98 | 2.87 M | $15.38 B |
| 03/19/2026 | $49.85 | $50.53 (1.36%) | $50.80 | $48.20 | 1.58 M | $15.50 B |
| 03/18/2026 | $50.58 | $50.18 (-0.79%) | $52.25 | $49.99 | 2.13 M | $15.40 B |
| 03/17/2026 | $51.11 | $52.15 (2.03%) | $52.94 | $51.11 | 918.70 K | $16.00 B |
| 03/16/2026 | $51.02 | $51.29 (0.53%) | $52.24 | $50.94 | 1.24 M | $15.74 B |
| 03/13/2026 | $51.19 | $50.52 (-1.31%) | $51.85 | $50.36 | 1.35 M | $15.55 B |
| 03/12/2026 | $51.92 | $51.19 (-1.41%) | $52.45 | $50.71 | 983.10 K | $15.75 B |
| 03/11/2026 | $52.00 | $52.05 (0.1%) | $52.40 | $50.83 | 1.47 M | $16.02 B |
| 03/10/2026 | $52.65 | $52.73 (0.15%) | $53.07 | $51.85 | 1.53 M | $16.23 B |
| 03/09/2026 | $51.00 | $52.12 (2.2%) | $52.17 | $50.01 | 1.27 M | $16.04 B |
| 03/06/2026 | $51.52 | $50.51 (-1.96%) | $51.64 | $50.44 | 1.45 M | $15.54 B |
| 03/05/2026 | $51.90 | $51.60 (-0.58%) | $52.45 | $50.78 | 3.23 M | $15.88 B |
| 03/04/2026 | $53.15 | $52.56 (-1.11%) | $54.20 | $52.15 | 1.38 M | $16.17 B |
| 03/03/2026 | $53.25 | $52.77 (-0.9%) | $53.25 | $51.74 | 1.95 M | $16.24 B |
| 03/02/2026 | $53.51 | $54.81 (2.43%) | $54.91 | $52.72 | 983.72 K | $16.87 B |
| 02/27/2026 | $55.99 | $54.80 (-2.13%) | $56.04 | $54.37 | 2.55 M | $16.86 B |
| 02/26/2026 | $54.62 | $56.06 (2.64%) | $56.64 | $54.62 | 3.16 M | $17.25 B |
| 02/25/2026 | $54.51 | $54.52 (0.02%) | $55.50 | $54.24 | 1.72 M | $16.78 B |
| 02/24/2026 | $54.35 | $54.55 (0.37%) | $55.23 | $54.11 | 1.58 M | $16.79 B |
| 02/23/2026 | $53.89 | $54.25 (0.67%) | $54.58 | $53.58 | 1.55 M | $16.69 B |
| 02/20/2026 | $53.61 | $54.11 (0.93%) | $54.45 | $52.82 | 1.27 M | $16.65 B |
| 02/19/2026 | $53.17 | $54.13 (1.81%) | $54.21 | $52.89 | 761.20 K | $16.66 B |
| 02/18/2026 | $54.09 | $53.31 (-1.44%) | $54.25 | $53.24 | 1.66 M | $16.40 B |
| 02/17/2026 | $52.79 | $54.02 (2.33%) | $54.28 | $52.32 | 1.41 M | $16.62 B |
| 02/13/2026 | $52.94 | $52.53 (-0.77%) | $53.07 | $51.91 | 2.47 M | $16.16 B |
| 02/12/2026 | $53.28 | $53.32 (0.08%) | $55.25 | $52.31 | 2.63 M | $16.41 B |
| 02/11/2026 | $51.05 | $53.20 (4.21%) | $53.40 | $50.21 | 2.08 M | $16.37 B |
| 02/10/2026 | $53.27 | $51.93 (-2.52%) | $53.47 | $51.70 | 2.16 M | $15.98 B |
| 02/09/2026 | $52.12 | $52.79 (1.29%) | $53.02 | $51.36 | 2.08 M | $16.24 B |
| 02/06/2026 | $50.95 | $51.93 (1.92%) | $52.02 | $49.86 | 3.71 M | $15.98 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.
