H World Group Limited - American Depositary Shares (HTHT)

Last Price49.42

Change-1.51 (-2.96%)

NASDAQ · Last Trade: Jan 11th, 7:39 PM EST

Historical Prices For H World Group Limited - American Depositary Shares (HTHT)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/05/2025	40.32	40.76	39.82	40.73	2,114,754	40.73
11/04/2025	39.99	40.80	39.09	40.18	2,378,316	40.18
11/03/2025	38.75	39.87	38.48	39.60	2,439,439	39.60
10/31/2025	38.66	38.78	38.06	38.60	636,839	38.60
10/30/2025	37.77	39.10	37.60	38.75	1,788,116	38.75
10/29/2025	38.07	38.84	37.96	38.29	1,032,582	38.29
10/28/2025	38.82	38.82	38.12	38.25	1,146,847	38.25
10/27/2025	39.35	39.42	38.68	38.74	1,256,896	38.74
10/24/2025	38.75	38.96	38.31	38.61	719,483	38.61
10/23/2025	38.94	39.02	38.65	38.70	683,128	38.70
10/22/2025	38.50	38.74	38.27	38.53	1,077,578	38.53
10/21/2025	38.47	38.55	38.10	38.30	653,376	38.30
10/20/2025	38.33	38.52	37.79	38.50	1,074,192	38.50
10/17/2025	37.26	38.09	37.09	37.79	2,256,667	37.79
10/16/2025	36.99	37.40	36.75	37.19	712,211	37.19
10/15/2025	37.40	37.66	36.94	36.99	641,164	36.99
10/14/2025	36.70	37.35	36.56	37.07	943,746	37.07
10/13/2025	37.71	37.99	37.28	37.31	1,378,610	37.31