NASDAQ : HTHT

H World Group Limited — Price history

Consumer Discretionary · Lodging · China

Last price 48 USD (Oct 30, 2026, 1:10 PM EDT) · Market cap 14.74B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

H World Group Limited (HTHT) closed at 48.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	48	48.98	47	48.63	988,543	+2.01%
2026-10-30	48.28	48.52	47.505	47.67	2,024,514	+1.66%
2026-10-29	46.03	47.07	45.31	46.89	1,359,696	+3.97%
2026-10-28	45.785	46.07	45.01	45.1	2,073,118	-3.16%
2026-10-27	46.71	46.8	45.87	46.57	1,657,345	-1.65%
2026-10-26	46.6	47.545	46.25	47.35	1,017,464	+2.42%
2026-10-23	46.49	46.73	46	46.23	2,089,362	-0.17%
2026-10-22	45.44	46.67	44.76	46.31	1,732,278	+1.18%
2026-10-21	45.87	46.02	44.2	45.77	1,829,410	-1.74%
2026-10-20	46.43	46.99	46.05	46.58	2,067,760	+0.28%
2026-10-19	46.65	46.65	46.195	46.45	1,380,807	-0.11%
2026-10-16	46.38	46.6	45.975	46.5	1,486,092	+1.22%
2026-10-15	44.46	46.12	44.17	45.94	1,939,986	+3.94%
2026-10-14	44.39	44.505	43.69	44.2	1,318,513	+0.07%
2026-10-13	44.47	44.75	43.43	44.17	1,545,212	-0.85%
2026-10-12	43.98	44.57	43.66	44.55	867,514	+0.88%
2026-10-09	43.31	44.49	43.2	44.16	2,108,496	+3.49%
2026-10-08	42.07	42.84	41.905	42.67	1,826,347	+1.76%
2026-10-07	42.01	42.59	41.85	41.93	873,441	-0.29%
2026-10-06	41.86	42.48	41.6	42.05	1,106,894	+0.67%
2026-10-05	42.05	42.37	41.45	41.77	1,631,722	-0.02%
2026-10-02	41.68	41.92	41.29	41.78	1,202,204	-0.62%
2026-10-01	42.6	42.885	41.81	42.04	1,043,775	-1.78%
2026-09-30	43.07	43.11	42.59	42.8	1,335,626	-0.79%
2026-09-29	42.91	43.195	42.445	43.14	1,923,952	-0.35%
2026-09-28	42.45	43.38	42.34	43.29	2,566,612	+3.07%
2026-09-25	42.07	42.27	41.67	42	1,079,819	+0.02%
2026-09-24	42.47	42.98	41.94	41.99	1,324,959	-1.85%
2026-09-23	43.13	43.305	42.74	42.78	1,343,987	-1.27%
2026-09-22	43.53	43.735	42.99	43.33	913,262	-0.73%
2026-09-21	43.66	43.86	43.235	43.65	825,798	+0.48%
2026-09-18	42.98	43.66	42.975	43.44	802,806	+0.53%
2026-09-17	42.78	43.805	42.72	43.21	1,445,175	+1.15%
2026-09-16	42.92	43.39	42.51	42.72	1,524,827	-1.43%
2026-09-15	43.04	43.72	42.91	43.34	1,070,028	+0.51%
2026-09-14	43.29	43.49	42.7	43.12	1,152,822	+1.08%
2026-09-11	43.3	43.86	42.61	42.66	1,809,366	-0.81%
2026-09-10	43.79	43.98	42.99	43.01	1,470,103	-2.21%
2026-09-09	44.05	44.33	43.638	43.98	1,876,384	-0.45%
2026-09-08	44.89	45.31	43.57	44.18	1,912,203	-1.65%
2026-09-04	46.14	46.45	45.745	45.77	1,373,303	-1.23%
2026-09-03	46.5	46.6	45.89	46.34	1,556,319	-0.86%
2026-09-02	46.83	47.22	46.53	46.74	755,811	-0.49%
2026-09-01	47.32	48.01	46.86	46.97	1,388,872	-0.74%
2026-08-31	47.39	47.99	47.07	47.32	2,294,846	-1.05%
2026-08-28	47.86	48.45	47.615	47.82	1,416,569	+0.23%
2026-08-27	48.27	48.61	47.65	47.71	1,423,176	-2.69%
2026-08-26	49.3	49.93	49	49.03	1,922,838	-0.89%
2026-08-25	48.45	49.7	48.37	49.47	1,532,955	+1.71%
2026-08-24	48.46	48.755	47.96	48.64	1,433,641	-1.06%
2026-08-21	49.58	49.7	48.5	49.16	1,585,591	-0.77%
2026-08-20	48.39	49.77	48.255	49.54	1,892,083	+1.96%
2026-08-19	46.82	49.17	46.16	48.59	2,656,962	+5.81%
2026-08-18	46.51	46.872	45.51	45.92	2,174,557	-1.48%
2026-08-17	45.49	46.73	44.76	46.61	4,527,753	+11.29%
2026-08-14	40.88	41.91	40.72	41.88	1,449,861	+3.38%
2026-08-13	41.59	41.73	40.51	40.51	1,027,875	-1.79%
2026-08-12	41.44	41.6	41.09	41.25	987,219	-0.84%
2026-08-11	42.47	42.63	41.325	41.6	1,468,542	-3.28%
2026-08-10	42.09	43.07	41.855	43.01	1,537,657	+1.51%
2026-08-07	42.75	43	42.23	42.37	1,239,273	-1.00%
2026-08-06	42.6	42.99	42.16	42.8	1,008,525	+1.09%
2026-08-05	42.56	42.56	41.67	42.34	1,183,162	+0.07%
2026-08-04	41.83	42.63	41.52	42.31	1,279,397	-0.75%
2026-08-03	42.69	42.865	42.14	42.63	1,342,970	-0.14%
2026-07-31	42.06	42.785	41.9	42.69	1,509,409	+1.04%
2026-07-30	42.83	43.29	42.11	42.25	1,884,776	-2.31%
2026-07-29	43.7	43.7	43	43.25	1,359,447	+0.93%
2026-07-28	42.25	43.25	41.64	42.85	1,373,451	+2.44%
2026-07-27	41.35	41.99	40.775	41.83	1,635,468	+3.36%
2026-07-24	40.62	40.833	40.075	40.47	1,074,793	-0.37%
2026-07-23	40.43	40.99	40.25	40.62	1,104,501	+0.32%
2026-07-22	40.36	40.855	40.21	40.49	2,062,089	+1.22%
2026-07-21	41.49	41.82	39.86	40	3,213,197	-3.73%
2026-07-20	41.64	42.27	41.37	41.55	1,816,784	-0.43%
2026-07-17	42.13	42.795	41.55	41.73	1,070,285	-2.23%
2026-07-16	42.82	43.17	42.44	42.68	1,033,847	+0.02%
2026-07-15	41.6	43.025	41.31	42.67	1,605,105	+3.54%
2026-07-14	41.4	42.15	41.07	41.21	1,555,517	+0.81%
2026-07-13	42.118	42.118	40.71	40.88	993,754	-0.56%
2026-07-10	41.21	41.47	41.04	41.11	1,262,466	+0.39%
2026-07-09	41.03	41.44	40.63	40.95	1,873,779	-2.17%
2026-07-08	42.27	42.48	41.82	41.86	843,614	-0.66%
2026-07-07	41.93	42.835	41.75	42.14	987,606	+0.17%
2026-07-06	42.2	42.99	41.78	42.07	1,611,909	-0.17%
2026-07-02	42.53	43	41.8	42.14	1,809,874	-0.71%
2026-07-01	42.03	42.615	41.79	42.44	1,172,893	+1.73%
2026-06-30	42.69	42.725	41.67	41.72	2,509,906	-3.58%
2026-06-29	42.86	43.64	42.52	43.27	2,135,759	+2.12%
2026-06-26	41.53	42.48	41.3	42.37	1,808,775	+2.37%
2026-06-25	41.21	41.75	40.47	41.39	2,791,334	-0.91%
2026-06-24	42.15	43.265	41.28	41.77	1,473,599	-2.09%
2026-06-23	41.78	43.03	41.74	42.66	2,090,990	+0.59%
2026-06-22	42.02	42.61	41.85	42.41	2,999,825	-0.24%
2026-06-18	43.45	43.475	42.115	42.51	2,783,574	-2.57%
2026-06-17	42.86	44	42.58	43.63	1,649,967	+0.65%
2026-06-16	44.65	44.745	42.68	43.35	3,094,625	-3.37%
2026-06-15	45.02	45.5	44.47	44.86	2,861,344	+0.45%
2026-06-12	45.25	45.47	44.61	44.66	1,418,196	-0.58%
2026-06-11	44.65	45.21	44.35	44.92	1,669,323	+0.85%
2026-06-10	43.73	44.99	43.32	44.54	1,643,362	+1.90%
2026-06-09	44.48	44.48	43.33	43.71	2,353,637	-1.00%
2026-06-08	44.62	44.79	43.985	44.15	1,877,375	-1.89%
2026-06-05	44.76	45.23	44.37	45	1,511,290	+0.54%
2026-06-04	45.35	45.56	44.71	44.76	1,593,556	-0.18%
2026-06-03	44.33	45.35	44.2	44.84	1,489,802	+1.15%
2026-06-02	45.1	45.3	43.91	44.33	1,526,867	-0.09%
2026-06-01	44.65	44.865	44.25	44.37	12,550,339	-1.16%
2026-05-29	44.79	45.18	44.45	44.89	3,388,970	+0.43%
2026-05-28	44.5	45.39	44.17	44.7	2,253,071	-0.53%
2026-05-27	43.08	44.98	42.4	44.94	3,177,465	+4.20%
2026-05-26	45.44	45.44	43.02	43.13	2,011,495	-3.71%
2026-05-22	44.95	45.68	44.51	44.79	2,666,207	-3.37%
2026-05-21	45.955	46.67	45.06	46.35	1,803,909	-0.52%
2026-05-20	45.97	46.615	45.78	46.59	1,192,444	+1.35%
2026-05-19	45.9	46.8	45.54	45.97	2,153,048	+1.01%
2026-05-18	46.57	46.57	44.79	45.51	1,542,025	-1.17%
2026-05-15	44.59	46.66	44.42	46.05	2,598,902	+1.39%
2026-05-14	45.96	46.06	45.255	45.42	1,822,614	-3.22%
2026-05-13	47.99	48.658	46.69	46.93	2,508,523	-3.32%