H World Group Limited - American Depositary Shares (HTHT)

43.67
-0.48 (-1.09%)
NASDAQ· Last Trade: Jun 9th, 12:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202644.6244.7943.9844.151,877,37544.15
6/05/202644.7645.2344.3745.001,511,29045.00
6/04/202645.3545.5644.7144.761,593,55644.76
6/03/202644.3345.3544.2044.841,489,80344.84
6/02/202645.1045.3043.9144.331,526,86344.33
6/01/202644.6544.8744.2544.3712,850,88044.37
5/29/202644.7945.1844.4544.893,388,97044.89
5/28/202644.5045.3944.1744.702,253,06144.70
5/27/202643.0844.9842.4044.943,177,38444.94
5/26/202645.4445.4443.0243.132,011,49643.13
5/22/202644.9545.6844.5144.792,666,20844.79
5/21/202645.9646.6745.0646.351,803,90946.35
5/20/202645.9746.6245.7846.591,192,44446.59
5/19/202645.9046.8045.5445.972,153,02245.97
5/18/202646.5746.5744.7945.511,542,02545.51
5/15/202644.5946.6644.4246.052,598,90246.05
5/14/202645.9646.0645.2645.421,822,16545.42
5/13/202647.9948.6646.6946.932,508,51746.93
5/12/202647.6148.9446.9048.542,089,05748.54
5/11/202646.6247.5746.6247.432,731,68547.43
5/08/202648.0948.5047.0547.081,890,92047.08
5/07/202648.5048.6447.5447.802,078,48747.80
5/06/202649.3149.8448.6748.811,840,44348.81
5/05/202648.2649.0647.9348.871,468,86048.87
5/04/202649.0149.6547.9047.93968,68847.93
5/01/202651.3151.7850.8250.92627,96549.62
4/30/202651.5051.9549.6351.641,589,07550.32
4/29/202651.6252.3351.4151.861,868,96350.54
4/28/202649.8450.9449.1150.921,500,76549.62
4/27/202651.1751.8449.4049.862,445,02848.59
4/24/202652.1852.7451.2851.771,376,13250.45
4/23/202651.9652.3250.7052.131,719,60150.79
4/22/202654.5554.5750.5452.063,486,01050.73
4/21/202656.0556.0753.9554.201,387,38852.82
4/20/202655.2956.2655.0356.05862,01754.62
4/17/202655.2856.4554.8155.671,373,81954.25
4/16/202653.8954.9553.5554.832,251,50153.43
4/15/202652.3854.1251.7353.722,625,41052.35
4/14/202652.6153.4352.1752.434,637,60851.09
4/13/202652.0052.8451.4452.784,757,83051.43
4/10/202653.6154.3452.3652.481,452,32951.14
4/09/202653.7654.0953.0953.701,405,43252.33
4/08/202653.6855.0053.4053.741,932,20152.37
4/07/202651.8652.4250.7151.731,332,39750.41
4/06/202651.7552.4751.2751.86775,06550.54
4/02/202651.4753.2651.2852.211,137,22750.88
4/01/202650.5551.6950.2551.601,220,17350.28
3/31/202649.1850.4649.1350.292,686,67049.01
3/30/202648.4549.3348.1148.871,819,44947.62
3/27/202650.2450.2448.9549.101,328,85947.85
3/26/202648.6350.3748.5650.362,570,61449.07
3/25/202650.4650.4648.5449.211,761,33047.95
3/24/202649.8550.6349.5650.162,083,42348.88
3/23/202650.1350.2048.5949.752,214,41948.48
3/20/202650.8051.8849.9850.132,871,09748.85
3/19/202649.8550.8048.2050.531,584,26849.24
3/18/202650.5852.2449.9950.182,126,17148.90
3/17/202651.1152.9451.1152.15918,69850.82
3/16/202651.0252.2450.9451.291,237,59449.98
3/13/202651.1951.8550.3550.521,349,20849.23
3/12/202651.9252.4550.7151.19983,05349.88
3/11/202652.0052.4050.8352.051,466,05750.72
3/10/202652.6553.0751.8552.731,531,34051.38
3/09/202651.0052.1650.0152.121,269,02150.79