5 DAY PERFORMANCE
-12.10%
1 MONTH PERFORMANCE
+0.27%
3 MONTH PERFORMANCE
+2.06%
6 MONTH PERFORMANCE
+32.37%
YEAR-TO-DATE PERFORMANCE
+2.38%
1 YEAR PERFORMANCE
+31.54%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/04/2026 | $53.15 | $52.32 (-1.57%) | $54.20 | $52.15 | 418.89 K | $16.07 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 |
| 02/05/2026 | $48.67 | $50.50 (3.76%) | $50.52 | $48.13 | 2.54 M | $15.54 B |
| 02/04/2026 | $48.17 | $48.04 (-0.27%) | $48.92 | $47.29 | 1.11 M | $14.78 B |
| 02/03/2026 | $47.65 | $48.17 (1.09%) | $48.21 | $46.94 | 2.35 M | $14.82 B |
| 02/02/2026 | $47.54 | $47.10 (-0.93%) | $47.79 | $46.84 | 1.28 M | $14.49 B |
| 01/30/2026 | $48.64 | $47.51 (-2.32%) | $48.95 | $47.32 | 1.32 M | $14.62 B |
| 01/29/2026 | $49.16 | $48.99 (-0.35%) | $50.09 | $48.92 | 2.17 M | $15.07 B |
| 01/28/2026 | $50.60 | $48.85 (-3.46%) | $50.82 | $48.64 | 1.12 M | $15.03 B |
| 01/27/2026 | $50.39 | $50.53 (0.28%) | $50.89 | $49.93 | 788.20 K | $15.55 B |
| 01/26/2026 | $50.09 | $50.16 (0.14%) | $50.37 | $49.53 | 600.60 K | $15.43 B |
| 01/23/2026 | $50.11 | $50.28 (0.34%) | $50.34 | $49.70 | 884.20 K | $15.47 B |
| 01/22/2026 | $50.25 | $50.06 (-0.38%) | $50.91 | $50.01 | 1.26 M | $15.40 B |
| 01/21/2026 | $49.12 | $49.80 (1.38%) | $50.49 | $48.95 | 923.60 K | $15.32 B |
| 01/20/2026 | $49.58 | $48.65 (-1.88%) | $50.16 | $48.49 | 1.86 M | $14.97 B |
| 01/16/2026 | $48.17 | $49.04 (1.81%) | $49.13 | $48.12 | 1.24 M | $15.09 B |
| 01/15/2026 | $49.41 | $48.12 (-2.61%) | $49.63 | $48.02 | 1.56 M | $14.81 B |
| 01/14/2026 | $49.00 | $49.35 (0.71%) | $49.71 | $48.15 | 1.40 M | $15.19 B |
| 01/13/2026 | $50.08 | $49.00 (-2.16%) | $50.19 | $48.97 | 1.13 M | $15.08 B |
| 01/12/2026 | $49.59 | $50.38 (1.59%) | $50.49 | $49.59 | 1.40 M | $15.50 B |
| 01/09/2026 | $50.93 | $49.42 (-2.96%) | $51.27 | $49.34 | 1.65 M | $15.21 B |
| 01/08/2026 | $50.22 | $50.93 (1.41%) | $51.46 | $49.90 | 2.55 M | $15.67 B |
| 01/07/2026 | $50.50 | $49.80 (-1.39%) | $50.95 | $49.62 | 2.05 M | $15.32 B |
| 01/06/2026 | $49.10 | $50.90 (3.67%) | $51.06 | $48.86 | 2.41 M | $15.66 B |
| 01/05/2026 | $47.89 | $48.56 (1.4%) | $48.80 | $47.40 | 1.03 M | $14.94 B |
| 01/02/2026 | $47.72 | $47.99 (0.57%) | $48.71 | $47.64 | 1.44 M | $14.77 B |
| 12/31/2025 | $47.00 | $47.05 (0.11%) | $47.32 | $46.77 | 953.50 K | $14.48 B |
| 12/30/2025 | $47.99 | $46.98 (-2.1%) | $48.13 | $46.87 | 1.28 M | $14.46 B |
| 12/29/2025 | $47.82 | $48.35 (1.11%) | $48.41 | $47.54 | 1.36 M | $14.88 B |
| 12/26/2025 | $48.61 | $48.48 (-0.27%) | $49.10 | $48.45 | 386.40 K | $14.92 B |
| 12/24/2025 | $48.59 | $48.61 (0.04%) | $48.81 | $48.48 | 354.32 K | $14.96 B |
| 12/23/2025 | $48.60 | $48.91 (0.64%) | $48.96 | $48.06 | 1.09 M | $15.05 B |
| 12/22/2025 | $48.98 | $48.66 (-0.65%) | $49.00 | $48.36 | 2.20 M | $14.97 B |
| 12/19/2025 | $48.58 | $49.12 (1.11%) | $49.49 | $48.36 | 1.67 M | $15.11 B |
| 12/18/2025 | $47.84 | $48.28 (0.92%) | $48.85 | $47.48 | 1.52 M | $14.86 B |
| 12/17/2025 | $48.51 | $47.58 (-1.92%) | $48.78 | $47.45 | 1.93 M | $14.64 B |
| 12/16/2025 | $47.34 | $47.80 (0.97%) | $47.92 | $47.01 | 1.29 M | $14.71 B |
| 12/15/2025 | $48.06 | $47.77 (-0.6%) | $48.22 | $47.35 | 1.31 M | $14.70 B |
| 12/12/2025 | $48.00 | $47.98 (-0.04%) | $48.80 | $47.95 | 740.80 K | $14.76 B |
| 12/11/2025 | $48.39 | $47.88 (-1.05%) | $48.51 | $47.83 | 1.19 M | $14.73 B |
| 12/10/2025 | $47.74 | $48.66 (1.93%) | $48.72 | $46.10 | 1.10 M | $14.97 B |
| 12/09/2025 | $46.75 | $47.48 (1.56%) | $47.64 | $46.21 | 1.67 M | $14.61 B |
| 12/08/2025 | $47.32 | $47.11 (-0.44%) | $47.75 | $46.93 | 755.00 K | $14.50 B |
| 12/05/2025 | $47.20 | $47.90 (1.48%) | $47.97 | $46.36 | 1.05 M | $14.74 B |
| 12/04/2025 | $47.50 | $47.20 (-0.63%) | $47.69 | $46.96 | 882.05 K | $14.52 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.
