H World Group Limited - American Depositary Shares (HTHT)
51.44
+0.94 (1.86%)
NASDAQ · Last Trade: Feb 6th, 11:51 AM EST
Historical Prices For H World Group Limited - American Depositary Shares (HTHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2026 | 48.67 | 50.52 | 48.13 | 50.50 | 2,537,713 | 50.50 |
| 2/04/2026 | 48.17 | 48.92 | 47.29 | 48.04 | 1,112,413 | 48.04 |
| 2/03/2026 | 47.65 | 48.20 | 46.94 | 48.17 | 2,351,505 | 48.17 |
| 2/02/2026 | 47.54 | 47.79 | 46.84 | 47.10 | 1,284,869 | 47.10 |
| 1/30/2026 | 48.64 | 48.95 | 47.32 | 47.51 | 1,317,367 | 47.51 |
| 1/29/2026 | 49.16 | 50.09 | 48.92 | 48.99 | 2,172,732 | 48.99 |
| 1/28/2026 | 50.60 | 50.81 | 48.64 | 48.85 | 1,116,636 | 48.85 |
| 1/27/2026 | 50.39 | 50.89 | 49.93 | 50.53 | 788,204 | 50.53 |
| 1/26/2026 | 50.09 | 50.37 | 49.53 | 50.16 | 600,582 | 50.16 |
| 1/23/2026 | 50.11 | 50.34 | 49.70 | 50.28 | 884,168 | 50.28 |
| 1/22/2026 | 50.25 | 50.91 | 50.01 | 50.06 | 1,264,785 | 50.06 |
| 1/21/2026 | 49.12 | 50.49 | 48.95 | 49.80 | 923,601 | 49.80 |
| 1/20/2026 | 49.58 | 50.16 | 48.49 | 48.65 | 1,860,265 | 48.65 |
| 1/16/2026 | 48.17 | 49.13 | 48.12 | 49.04 | 1,244,341 | 49.04 |
| 1/15/2026 | 49.41 | 49.63 | 48.02 | 48.12 | 1,557,796 | 48.12 |
| 1/14/2026 | 49.00 | 49.71 | 48.15 | 49.35 | 1,400,428 | 49.35 |
| 1/13/2026 | 50.08 | 50.19 | 48.97 | 49.00 | 1,129,131 | 49.00 |
| 1/12/2026 | 49.59 | 50.49 | 49.59 | 50.38 | 1,395,220 | 50.38 |
| 1/09/2026 | 50.93 | 51.27 | 49.34 | 49.42 | 1,653,084 | 49.42 |
| 1/08/2026 | 50.22 | 51.46 | 49.90 | 50.93 | 2,552,009 | 50.93 |
| 1/07/2026 | 50.50 | 50.95 | 49.62 | 49.80 | 2,052,167 | 49.80 |
| 1/06/2026 | 49.10 | 51.06 | 48.85 | 50.90 | 2,406,609 | 50.90 |
| 1/05/2026 | 47.89 | 48.80 | 47.40 | 48.56 | 1,072,491 | 48.56 |
| 1/02/2026 | 47.72 | 48.71 | 47.64 | 47.99 | 1,441,623 | 47.99 |
| 12/31/2025 | 47.00 | 47.32 | 46.77 | 47.05 | 953,473 | 47.05 |
| 12/30/2025 | 47.99 | 48.13 | 46.87 | 46.98 | 1,281,074 | 46.98 |
| 12/29/2025 | 47.82 | 48.41 | 47.54 | 48.35 | 1,360,404 | 48.35 |
| 12/26/2025 | 48.61 | 49.10 | 48.45 | 48.48 | 386,381 | 48.48 |
| 12/24/2025 | 48.59 | 48.81 | 48.48 | 48.61 | 354,320 | 48.61 |
| 12/23/2025 | 48.60 | 48.96 | 48.06 | 48.91 | 1,093,255 | 48.91 |
| 12/22/2025 | 48.98 | 49.00 | 48.36 | 48.66 | 2,203,472 | 48.66 |
| 12/19/2025 | 48.58 | 49.49 | 48.35 | 49.12 | 1,667,909 | 49.12 |
| 12/18/2025 | 47.84 | 48.84 | 47.48 | 48.28 | 1,515,792 | 48.28 |
| 12/17/2025 | 48.51 | 48.78 | 47.45 | 47.58 | 1,935,742 | 47.58 |
| 12/16/2025 | 47.34 | 47.92 | 47.01 | 47.80 | 1,293,481 | 47.80 |
| 12/15/2025 | 48.06 | 48.22 | 47.35 | 47.77 | 1,310,226 | 47.77 |
| 12/12/2025 | 48.00 | 48.80 | 47.95 | 47.98 | 740,768 | 47.98 |
| 12/11/2025 | 48.39 | 48.51 | 47.83 | 47.88 | 1,185,818 | 47.88 |
| 12/10/2025 | 47.74 | 48.72 | 46.09 | 48.66 | 1,098,025 | 48.66 |
| 12/09/2025 | 46.75 | 47.64 | 46.21 | 47.48 | 1,667,823 | 47.48 |
| 12/08/2025 | 47.32 | 47.74 | 46.92 | 47.11 | 754,985 | 47.11 |
| 12/05/2025 | 47.20 | 47.97 | 46.36 | 47.90 | 1,229,104 | 47.90 |
| 12/04/2025 | 47.50 | 47.69 | 46.96 | 47.20 | 881,738 | 47.20 |
| 12/03/2025 | 47.02 | 47.76 | 46.84 | 47.28 | 1,180,111 | 47.28 |
| 12/02/2025 | 46.42 | 47.24 | 46.15 | 47.21 | 1,198,860 | 47.21 |
| 12/01/2025 | 46.10 | 47.01 | 45.44 | 46.69 | 1,256,508 | 46.69 |
| 11/28/2025 | 46.56 | 46.70 | 45.97 | 46.10 | 562,345 | 46.10 |
| 11/26/2025 | 46.25 | 46.77 | 45.85 | 46.56 | 1,527,641 | 46.56 |
| 11/25/2025 | 45.50 | 46.67 | 45.39 | 46.21 | 1,947,775 | 46.21 |
| 11/24/2025 | 44.48 | 45.55 | 44.41 | 45.39 | 2,090,926 | 45.39 |
| 11/21/2025 | 44.00 | 44.20 | 42.56 | 43.92 | 2,610,058 | 43.92 |
| 11/20/2025 | 44.12 | 44.78 | 44.05 | 44.20 | 1,601,639 | 44.20 |
| 11/19/2025 | 44.71 | 44.76 | 43.44 | 44.08 | 1,279,778 | 44.08 |
| 11/18/2025 | 43.90 | 45.35 | 42.82 | 45.22 | 1,830,134 | 45.22 |
| 11/17/2025 | 41.84 | 45.59 | 41.73 | 44.94 | 3,332,387 | 44.94 |
| 11/14/2025 | 44.67 | 44.85 | 43.77 | 43.80 | 2,663,526 | 43.80 |
| 11/13/2025 | 45.44 | 45.70 | 44.72 | 44.99 | 4,049,321 | 44.99 |
| 11/12/2025 | 45.55 | 45.90 | 45.21 | 45.45 | 2,867,560 | 45.45 |
| 11/11/2025 | 44.00 | 45.22 | 43.30 | 45.20 | 2,322,955 | 45.20 |
| 11/10/2025 | 42.46 | 44.92 | 42.37 | 44.61 | 5,001,388 | 44.61 |
| 11/07/2025 | 40.25 | 41.09 | 39.90 | 41.07 | 1,187,382 | 41.07 |
| 11/06/2025 | 41.30 | 41.30 | 40.02 | 40.25 | 1,186,113 | 40.25 |