5 DAY PERFORMANCE
+22.00%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+22.61%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
+10.78%
1 YEAR PERFORMANCE
+34.40%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
