5 DAY PERFORMANCE
+22.09%
1 MONTH PERFORMANCE
+23.68%
3 MONTH PERFORMANCE
+9.04%
6 MONTH PERFORMANCE
+0.37%
YEAR-TO-DATE PERFORMANCE
+10.78%
1 YEAR PERFORMANCE
+59.39%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $42.60 | $42.80 (0.47%) | $42.99 | $42.16 | 1.01 M | $13.15 B |
| 08/05/2026 | $42.56 | $42.34 (-0.52%) | $42.56 | $41.67 | 1.18 M | $13.01 B |
| 08/04/2026 | $41.83 | $42.31 (1.15%) | $42.63 | $41.52 | 1.28 M | $13.00 B |
| 08/03/2026 | $42.69 | $42.63 (-0.14%) | $42.87 | $42.14 | 1.34 M | $13.10 B |
| 07/31/2026 | $42.06 | $42.69 (1.5%) | $42.79 | $41.90 | 1.51 M | $13.12 B |
| 07/30/2026 | $42.83 | $42.25 (-1.35%) | $43.29 | $42.11 | 1.88 M | $12.98 B |
| 07/29/2026 | $43.70 | $43.25 (-1.03%) | $43.70 | $43.00 | 1.36 M | $13.29 B |
| 07/28/2026 | $42.25 | $42.85 (1.42%) | $43.25 | $41.64 | 1.37 M | $13.17 B |
| 07/27/2026 | $41.35 | $41.83 (1.16%) | $41.99 | $40.78 | 1.64 M | $12.85 B |
| 07/24/2026 | $40.62 | $40.47 (-0.37%) | $40.83 | $40.08 | 1.07 M | $12.44 B |
| 07/23/2026 | $40.43 | $40.62 (0.47%) | $40.99 | $40.25 | 1.10 M | $12.48 B |
| 07/22/2026 | $40.36 | $40.49 (0.32%) | $40.85 | $40.21 | 2.06 M | $12.44 B |
| 07/21/2026 | $41.49 | $40.00 (-3.59%) | $41.82 | $39.86 | 3.21 M | $12.29 B |
| 07/20/2026 | $41.64 | $41.55 (-0.22%) | $42.27 | $41.37 | 1.82 M | $12.77 B |
| 07/17/2026 | $42.13 | $41.73 (-0.95%) | $42.80 | $41.55 | 1.07 M | $12.82 B |
| 07/16/2026 | $42.82 | $42.68 (-0.33%) | $43.17 | $42.44 | 1.03 M | $13.11 B |
| 07/15/2026 | $41.60 | $42.67 (2.57%) | $43.03 | $41.31 | 1.61 M | $13.11 B |
| 07/14/2026 | $41.40 | $41.21 (-0.46%) | $42.15 | $41.07 | 1.56 M | $12.66 B |
| 07/13/2026 | $42.12 | $40.88 (-2.94%) | $42.12 | $40.71 | 993.80 K | $12.56 B |
| 07/10/2026 | $41.21 | $41.11 (-0.24%) | $41.47 | $41.04 | 1.26 M | $12.63 B |
| 07/09/2026 | $41.03 | $40.95 (-0.19%) | $41.44 | $40.63 | 1.87 M | $12.58 B |
| 07/08/2026 | $42.27 | $41.86 (-0.97%) | $42.48 | $41.82 | 843.61 K | $12.86 B |
| 07/07/2026 | $41.93 | $42.14 (0.5%) | $42.84 | $41.75 | 987.61 K | $12.95 B |
| 07/06/2026 | $42.20 | $42.07 (-0.31%) | $42.99 | $41.78 | 1.61 M | $12.93 B |
| 07/02/2026 | $42.53 | $42.14 (-0.92%) | $43.00 | $41.80 | 1.81 M | $12.95 B |
| 07/01/2026 | $42.03 | $42.44 (0.98%) | $42.62 | $41.79 | 1.17 M | $13.04 B |
| 06/30/2026 | $42.69 | $41.72 (-2.27%) | $42.73 | $41.67 | 2.51 M | $12.82 B |
| 06/29/2026 | $42.86 | $43.27 (0.96%) | $43.64 | $42.52 | 2.14 M | $13.30 B |
| 06/26/2026 | $41.53 | $42.37 (2.02%) | $42.48 | $41.30 | 1.81 M | $13.02 B |
| 06/25/2026 | $41.21 | $41.39 (0.44%) | $41.75 | $40.47 | 2.79 M | $12.72 B |
| 06/24/2026 | $42.15 | $41.77 (-0.9%) | $43.27 | $41.28 | 1.47 M | $12.83 B |
| 06/23/2026 | $41.78 | $42.66 (2.11%) | $43.03 | $41.74 | 2.09 M | $13.11 B |
| 06/22/2026 | $42.02 | $42.41 (0.93%) | $42.61 | $41.85 | 3.00 M | $13.03 B |
| 06/18/2026 | $43.45 | $42.51 (-2.16%) | $43.48 | $42.12 | 2.78 M | $13.06 B |
| 06/17/2026 | $42.86 | $43.63 (1.8%) | $44.00 | $42.58 | 1.65 M | $13.41 B |
| 06/16/2026 | $44.65 | $43.35 (-2.91%) | $44.75 | $42.68 | 3.09 M | $13.32 B |
| 06/15/2026 | $45.02 | $44.86 (-0.36%) | $45.50 | $44.47 | 2.86 M | $13.78 B |
| 06/12/2026 | $45.25 | $44.66 (-1.3%) | $45.47 | $44.61 | 1.42 M | $13.72 B |
| 06/11/2026 | $44.65 | $44.92 (0.6%) | $45.21 | $44.35 | 1.67 M | $13.80 B |
| 06/10/2026 | $43.73 | $44.54 (1.85%) | $44.99 | $43.32 | 1.64 M | $13.69 B |
| 06/09/2026 | $44.48 | $43.71 (-1.73%) | $44.48 | $43.33 | 2.35 M | $13.43 B |
| 06/08/2026 | $44.62 | $44.15 (-1.05%) | $44.79 | $43.99 | 1.88 M | $13.57 B |
| 06/05/2026 | $44.76 | $45.00 (0.54%) | $45.23 | $44.37 | 1.51 M | $13.83 B |
| 06/04/2026 | $45.35 | $44.76 (-1.3%) | $45.56 | $44.71 | 1.59 M | $13.75 B |
| 06/03/2026 | $44.33 | $44.84 (1.15%) | $45.35 | $44.20 | 1.49 M | $13.78 B |
| 06/02/2026 | $45.10 | $44.33 (-1.71%) | $45.30 | $43.91 | 1.53 M | $13.62 B |
| 06/01/2026 | $44.65 | $44.37 (-0.63%) | $44.87 | $44.25 | 12.55 M | $13.63 B |
| 05/29/2026 | $44.79 | $44.89 (0.22%) | $45.18 | $44.45 | 3.39 M | $13.79 B |
| 05/28/2026 | $44.50 | $44.70 (0.45%) | $45.39 | $44.17 | 2.25 M | $13.73 B |
| 05/27/2026 | $43.08 | $44.94 (4.32%) | $44.98 | $42.40 | 3.18 M | $13.81 B |
| 05/26/2026 | $45.44 | $43.13 (-5.08%) | $45.44 | $43.02 | 2.01 M | $13.25 B |
| 05/22/2026 | $44.95 | $44.79 (-0.36%) | $45.68 | $44.51 | 2.67 M | $13.76 B |
| 05/21/2026 | $45.96 | $46.35 (0.85%) | $46.67 | $45.06 | 1.80 M | $14.24 B |
| 05/20/2026 | $45.97 | $46.59 (1.35%) | $46.62 | $45.78 | 1.19 M | $14.32 B |
| 05/19/2026 | $45.90 | $45.97 (0.15%) | $46.80 | $45.54 | 2.15 M | $14.13 B |
| 05/18/2026 | $46.57 | $45.51 (-2.28%) | $46.57 | $44.79 | 1.54 M | $13.98 B |
| 05/15/2026 | $44.59 | $46.05 (3.27%) | $46.66 | $44.42 | 2.60 M | $14.15 B |
| 05/14/2026 | $45.96 | $45.42 (-1.17%) | $46.06 | $45.26 | 1.82 M | $13.96 B |
| 05/13/2026 | $47.99 | $46.93 (-2.21%) | $48.66 | $46.69 | 2.51 M | $14.42 B |
| 05/12/2026 | $47.61 | $48.54 (1.95%) | $48.94 | $46.90 | 2.09 M | $14.91 B |
| 05/11/2026 | $46.62 | $47.43 (1.74%) | $47.57 | $46.62 | 2.73 M | $14.57 B |
| 05/08/2026 | $48.09 | $47.08 (-2.1%) | $48.50 | $47.05 | 1.89 M | $14.47 B |
| 05/07/2026 | $48.50 | $47.80 (-1.44%) | $48.64 | $47.54 | 2.08 M | $14.69 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.
