H World Group Limited - American Depositary Shares (HTHT)

Last Price41.78

Change-0.26 (-0.62%)

NASDAQ · Last Trade: Oct 3rd, 12:36 PM EDT

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

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	41.68	41.92	41.29	41.78	1,202,202	41.78
10/01/2026	42.60	42.88	41.81	42.04	1,043,775	42.04
9/30/2026	43.07	43.11	42.59	42.80	1,335,622	42.80
9/29/2026	42.91	43.20	42.45	43.14	1,923,952	43.14
9/28/2026	42.45	43.38	42.34	43.29	2,566,610	43.29
9/25/2026	42.07	42.27	41.67	42.00	1,079,820	42.00
9/24/2026	42.47	42.98	41.94	41.99	1,324,957	41.99
9/23/2026	43.13	43.30	42.74	42.78	1,343,978	42.78
9/22/2026	43.53	43.73	42.99	43.33	913,260	43.33
9/21/2026	43.66	43.86	43.23	43.65	825,795	43.65
9/18/2026	42.98	43.66	42.98	43.44	802,807	43.44
9/17/2026	42.78	43.80	42.72	43.21	1,445,173	43.21
9/16/2026	42.92	43.39	42.51	42.72	1,524,824	42.72
9/15/2026	43.04	43.72	42.91	43.34	1,070,027	43.34
9/14/2026	43.29	43.49	42.70	43.12	1,152,840	43.12
9/11/2026	43.30	43.86	42.61	42.66	1,809,367	42.66
9/10/2026	43.79	43.98	42.99	43.01	1,470,101	43.01
9/09/2026	44.05	44.33	43.64	43.98	1,876,382	43.98
9/08/2026	44.89	45.31	43.57	44.18	1,912,201	44.18
9/04/2026	46.14	46.45	45.74	45.77	1,373,304	44.90
9/03/2026	46.50	46.60	45.89	46.34	1,556,317	45.46
9/02/2026	46.83	47.22	46.53	46.74	755,807	45.85
9/01/2026	47.32	48.01	46.86	46.97	1,388,872	46.08
8/31/2026	47.39	47.99	47.07	47.32	2,294,845	46.42
8/28/2026	47.86	48.45	47.62	47.82	1,416,570	46.91
8/27/2026	48.27	48.61	47.65	47.71	1,423,162	46.80
8/26/2026	49.30	49.93	49.00	49.03	1,922,837	48.10
8/25/2026	48.45	49.70	48.37	49.47	1,534,075	48.53
8/24/2026	48.46	48.76	47.96	48.64	1,433,638	47.72
8/21/2026	49.58	49.70	48.50	49.16	1,585,592	48.23
8/20/2026	48.39	49.77	48.26	49.54	1,892,082	48.60
8/19/2026	46.82	49.17	46.16	48.59	2,656,960	47.67
8/18/2026	46.51	46.87	45.51	45.92	2,174,555	45.05
8/17/2026	45.49	46.73	44.76	46.61	4,527,351	45.72
8/14/2026	40.88	41.91	40.72	41.88	1,449,861	41.08
8/13/2026	41.59	41.73	40.51	40.51	1,027,875	39.74
8/12/2026	41.44	41.60	41.09	41.25	1,005,809	40.47
8/11/2026	42.47	42.63	41.33	41.60	1,468,541	40.81
8/10/2026	42.09	43.07	41.85	43.01	1,537,657	42.19
8/07/2026	42.75	43.00	42.23	42.37	1,239,274	41.56
8/06/2026	42.60	42.99	42.16	42.80	1,008,526	41.99
8/05/2026	42.56	42.56	41.67	42.34	1,183,161	41.54
8/04/2026	41.83	42.63	41.52	42.31	1,279,393	41.51
8/03/2026	42.69	42.87	42.14	42.63	1,342,969	41.82
7/31/2026	42.06	42.78	41.90	42.69	1,509,410	41.88
7/30/2026	42.83	43.29	42.11	42.25	1,884,776	41.45
7/29/2026	43.70	43.70	43.00	43.25	1,359,447	42.43
7/28/2026	42.25	43.25	41.64	42.85	1,373,450	42.04
7/27/2026	41.35	41.99	40.77	41.83	1,635,467	41.03
7/24/2026	40.62	40.83	40.08	40.47	1,074,795	39.70
7/23/2026	40.43	40.99	40.25	40.62	1,104,499	39.85
7/22/2026	40.36	40.85	40.21	40.49	2,062,089	39.72
7/21/2026	41.49	41.82	39.86	40.00	3,213,194	39.24
7/20/2026	41.64	42.27	41.37	41.55	1,816,783	40.76
7/17/2026	42.13	42.76	41.55	41.73	1,070,286	40.94
7/16/2026	42.82	43.17	42.44	42.68	1,033,847	41.87
7/15/2026	41.60	43.02	41.31	42.67	1,613,405	41.86
7/14/2026	41.40	42.15	41.07	41.21	1,555,518	40.43
7/13/2026	42.12	42.12	40.71	40.88	993,757	40.10
7/10/2026	41.21	41.47	41.04	41.11	1,262,467	40.33
7/09/2026	41.03	41.44	40.63	40.95	1,873,780	40.17
7/08/2026	42.27	42.48	41.82	41.86	843,614	41.06
7/07/2026	41.93	42.84	41.75	42.14	987,607	41.34
7/06/2026	42.20	42.99	41.78	42.07	1,611,903	41.27