5 DAY PERFORMANCE
+9.34%
1 MONTH PERFORMANCE
+24.78%
3 MONTH PERFORMANCE
+23.10%
6 MONTH PERFORMANCE
+6.65%
YEAR-TO-DATE PERFORMANCE
+10.78%
1 YEAR PERFORMANCE
+27.96%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.97 | $50.36 (-1.21%) | $50.98 | $50.20 | 295.00 K | |
| 11/04/2026 | $49.79 | $50.23 (0.88%) | $50.49 | $49.50 | 1.51 M | $15.84 B |
| 11/03/2026 | $48.95 | $48.91 (-0.08%) | $49.50 | $48.51 | 1.74 M | $15.42 B |
| 11/02/2026 | $48.00 | $48.44 (0.92%) | $48.98 | $47.00 | 1.67 M | $15.27 B |
| 10/30/2026 | $48.28 | $47.67 (-1.26%) | $48.52 | $47.51 | 2.02 M | $15.03 B |
| 10/29/2026 | $46.03 | $46.89 (1.87%) | $47.07 | $45.31 | 1.36 M | $14.78 B |
| 10/28/2026 | $45.79 | $45.10 (-1.51%) | $46.07 | $45.01 | 2.07 M | $14.22 B |
| 10/27/2026 | $46.71 | $46.57 (-0.3%) | $46.80 | $45.87 | 1.66 M | $14.68 B |
| 10/26/2026 | $46.60 | $47.35 (1.61%) | $47.55 | $46.25 | 1.02 M | $14.93 B |
| 10/23/2026 | $46.49 | $46.23 (-0.56%) | $46.73 | $46.00 | 2.09 M | $14.57 B |
| 10/22/2026 | $45.44 | $46.31 (1.91%) | $46.67 | $44.76 | 1.73 M | $14.60 B |
| 10/21/2026 | $45.87 | $45.77 (-0.22%) | $46.02 | $44.20 | 1.83 M | $14.43 B |
| 10/20/2026 | $46.43 | $46.58 (0.32%) | $46.99 | $46.05 | 2.07 M | $14.68 B |
| 10/19/2026 | $46.65 | $46.45 (-0.43%) | $46.65 | $46.20 | 1.38 M | $14.64 B |
| 10/16/2026 | $46.38 | $46.50 (0.26%) | $46.60 | $45.98 | 1.49 M | $14.66 B |
| 10/15/2026 | $44.46 | $45.94 (3.33%) | $46.12 | $44.17 | 1.94 M | $14.48 B |
| 10/14/2026 | $44.39 | $44.20 (-0.43%) | $44.51 | $43.69 | 1.32 M | $13.93 B |
| 10/13/2026 | $44.47 | $44.17 (-0.67%) | $44.75 | $43.43 | 1.55 M | $13.92 B |
| 10/12/2026 | $43.98 | $44.55 (1.3%) | $44.57 | $43.66 | 867.51 K | $14.04 B |
| 10/09/2026 | $43.31 | $44.16 (1.96%) | $44.49 | $43.20 | 2.11 M | $13.92 B |
| 10/08/2026 | $42.07 | $42.67 (1.43%) | $42.84 | $41.91 | 1.83 M | $13.45 B |
| 10/07/2026 | $42.01 | $41.93 (-0.19%) | $42.59 | $41.85 | 873.44 K | $13.22 B |
| 10/06/2026 | $41.86 | $42.05 (0.45%) | $42.48 | $41.60 | 1.11 M | $13.26 B |
| 10/05/2026 | $42.05 | $41.77 (-0.67%) | $42.37 | $41.45 | 1.63 M | $13.17 B |
| 10/02/2026 | $41.68 | $41.78 (0.24%) | $41.92 | $41.29 | 1.20 M | $13.17 B |
| 10/01/2026 | $42.60 | $42.04 (-1.31%) | $42.89 | $41.81 | 1.04 M | $13.25 B |
| 09/30/2026 | $43.07 | $42.80 (-0.63%) | $43.11 | $42.59 | 1.34 M | $13.49 B |
| 09/29/2026 | $42.91 | $43.14 (0.54%) | $43.20 | $42.45 | 1.92 M | $13.60 B |
| 09/28/2026 | $42.45 | $43.29 (1.98%) | $43.38 | $42.34 | 2.57 M | $13.65 B |
| 09/25/2026 | $42.07 | $42.00 (-0.17%) | $42.27 | $41.67 | 1.08 M | $13.24 B |
| 09/24/2026 | $42.47 | $41.99 (-1.13%) | $42.98 | $41.94 | 1.33 M | $13.24 B |
| 09/23/2026 | $43.13 | $42.78 (-0.81%) | $43.31 | $42.74 | 1.34 M | $13.49 B |
| 09/22/2026 | $43.53 | $43.33 (-0.46%) | $43.74 | $42.99 | 913.30 K | $13.66 B |
| 09/21/2026 | $43.66 | $43.65 (-0.02%) | $43.86 | $43.24 | 825.80 K | $13.76 B |
| 09/18/2026 | $42.98 | $43.44 (1.07%) | $43.66 | $42.98 | 802.81 K | $13.69 B |
| 09/17/2026 | $42.78 | $43.21 (1.01%) | $43.81 | $42.72 | 1.45 M | $13.62 B |
| 09/16/2026 | $42.92 | $42.72 (-0.47%) | $43.39 | $42.51 | 1.52 M | $13.47 B |
| 09/15/2026 | $43.04 | $43.34 (0.7%) | $43.72 | $42.91 | 1.07 M | $13.66 B |
| 09/14/2026 | $43.29 | $43.12 (-0.39%) | $43.49 | $42.70 | 1.15 M | $13.59 B |
| 09/11/2026 | $43.30 | $42.66 (-1.48%) | $43.86 | $42.61 | 1.81 M | $13.45 B |
| 09/10/2026 | $43.79 | $43.01 (-1.78%) | $43.98 | $42.99 | 1.47 M | $13.56 B |
| 09/09/2026 | $44.05 | $43.98 (-0.16%) | $44.33 | $43.64 | 1.88 M | $13.86 B |
| 09/08/2026 | $44.89 | $44.18 (-1.58%) | $45.31 | $43.57 | 1.91 M | $13.93 B |
| 09/04/2026 | $46.14 | $45.77 (-0.8%) | $46.45 | $45.75 | 1.37 M | $14.43 B |
| 09/03/2026 | $46.50 | $46.34 (-0.34%) | $46.60 | $45.89 | 1.56 M | $14.61 B |
| 09/02/2026 | $46.83 | $46.74 (-0.19%) | $47.22 | $46.53 | 755.81 K | $14.73 B |
| 09/01/2026 | $47.32 | $46.97 (-0.74%) | $48.01 | $46.86 | 1.39 M | $14.81 B |
| 08/31/2026 | $47.39 | $47.32 (-0.15%) | $47.99 | $47.07 | 2.29 M | $14.92 B |
| 08/28/2026 | $47.86 | $47.82 (-0.08%) | $48.45 | $47.62 | 1.42 M | $15.08 B |
| 08/27/2026 | $48.27 | $47.71 (-1.16%) | $48.61 | $47.65 | 1.42 M | $15.04 B |
| 08/26/2026 | $49.30 | $49.03 (-0.55%) | $49.93 | $49.00 | 1.92 M | $15.46 B |
| 08/25/2026 | $48.45 | $49.47 (2.11%) | $49.70 | $48.37 | 1.53 M | $15.60 B |
| 08/24/2026 | $48.46 | $48.64 (0.37%) | $48.76 | $47.96 | 1.43 M | $15.33 B |
| 08/21/2026 | $49.58 | $49.16 (-0.85%) | $49.70 | $48.50 | 1.59 M | $15.50 B |
| 08/20/2026 | $48.39 | $49.54 (2.38%) | $49.77 | $48.26 | 1.89 M | $15.62 B |
| 08/19/2026 | $46.82 | $48.59 (3.78%) | $49.17 | $46.16 | 2.66 M | $15.32 B |
| 08/18/2026 | $46.51 | $45.92 (-1.27%) | $46.87 | $45.51 | 2.17 M | $14.48 B |
| 08/17/2026 | $45.49 | $46.61 (2.46%) | $46.73 | $44.76 | 4.53 M | $14.69 B |
| 08/14/2026 | $40.88 | $41.88 (2.45%) | $41.91 | $40.72 | 1.45 M | $13.20 B |
| 08/13/2026 | $41.59 | $40.51 (-2.6%) | $41.73 | $40.51 | 1.03 M | $12.45 B |
| 08/12/2026 | $41.44 | $41.25 (-0.46%) | $41.60 | $41.09 | 987.22 K | $12.67 B |
| 08/11/2026 | $42.47 | $41.60 (-2.05%) | $42.63 | $41.33 | 1.47 M | $12.78 B |
| 08/10/2026 | $42.09 | $43.01 (2.19%) | $43.07 | $41.86 | 1.54 M | $13.22 B |
| 08/07/2026 | $42.75 | $42.37 (-0.89%) | $43.00 | $42.23 | 1.24 M | $13.02 B |
| 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 |
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.
