H World Group Limited - American Depositary Shares (HTHT)

Last Price41.73

Change-0.95 (-2.23%)

NASDAQ· Last Trade: Jul 19th, 3:23 PM EDT

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

Date Range:

2026-04-19 - 2026-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	42.13	42.76	41.55	41.73	1,070,286	41.73
7/16/2026	42.82	43.17	42.44	42.68	1,033,847	42.68
7/15/2026	41.60	43.02	41.31	42.67	1,613,405	42.67
7/14/2026	41.40	42.15	41.07	41.21	1,555,518	41.21
7/13/2026	42.12	42.12	40.71	40.88	993,757	40.88
7/10/2026	41.21	41.47	41.04	41.11	1,262,467	41.11
7/09/2026	41.03	41.44	40.63	40.95	1,873,780	40.95
7/08/2026	42.27	42.48	41.82	41.86	843,614	41.86
7/07/2026	41.93	42.84	41.75	42.14	987,607	42.14
7/06/2026	42.20	42.99	41.78	42.07	1,611,903	42.07
7/02/2026	42.53	43.00	41.80	42.14	1,809,875	42.14
7/01/2026	42.03	42.62	41.79	42.44	1,172,894	42.44
6/30/2026	42.69	42.73	41.67	41.72	2,509,907	41.72
6/29/2026	42.86	43.64	42.52	43.27	2,135,759	43.27
6/26/2026	41.53	42.48	41.30	42.37	1,808,776	42.37
6/25/2026	41.21	41.75	40.47	41.39	2,791,324	41.39
6/24/2026	42.15	43.27	41.28	41.77	1,473,595	41.77
6/23/2026	41.78	43.03	41.74	42.66	2,090,991	42.66
6/22/2026	42.02	42.61	41.85	42.41	2,999,824	42.41
6/18/2026	43.45	43.48	42.12	42.51	2,783,575	42.51
6/17/2026	42.86	44.00	42.58	43.63	1,649,967	43.63
6/16/2026	44.65	44.74	42.68	43.35	3,094,626	43.35
6/15/2026	45.02	45.50	44.47	44.86	2,861,345	44.86
6/12/2026	45.25	45.47	44.61	44.66	1,418,196	44.66
6/11/2026	44.65	45.21	44.35	44.92	1,669,324	44.92
6/10/2026	43.73	44.99	43.32	44.54	1,643,316	44.54
6/09/2026	44.48	44.48	43.33	43.71	2,353,638	43.71
6/08/2026	44.62	44.79	43.98	44.15	1,877,375	44.15
6/05/2026	44.76	45.23	44.37	45.00	1,511,290	45.00
6/04/2026	45.35	45.56	44.71	44.76	1,593,556	44.76
6/03/2026	44.33	45.35	44.20	44.84	1,489,803	44.84
6/02/2026	45.10	45.30	43.91	44.33	1,526,863	44.33
6/01/2026	44.65	44.87	44.25	44.37	12,850,880	44.37
5/29/2026	44.79	45.18	44.45	44.89	3,388,970	44.89
5/28/2026	44.50	45.39	44.17	44.70	2,253,061	44.70
5/27/2026	43.08	44.98	42.40	44.94	3,177,384	44.94
5/26/2026	45.44	45.44	43.02	43.13	2,011,496	43.13
5/22/2026	44.95	45.68	44.51	44.79	2,666,208	44.79
5/21/2026	45.96	46.67	45.06	46.35	1,803,909	46.35
5/20/2026	45.97	46.62	45.78	46.59	1,192,444	46.59
5/19/2026	45.90	46.80	45.54	45.97	2,153,022	45.97
5/18/2026	46.57	46.57	44.79	45.51	1,542,025	45.51
5/15/2026	44.59	46.66	44.42	46.05	2,598,902	46.05
5/14/2026	45.96	46.06	45.26	45.42	1,822,165	45.42
5/13/2026	47.99	48.66	46.69	46.93	2,508,517	46.93
5/12/2026	47.61	48.94	46.90	48.54	2,089,057	48.54
5/11/2026	46.62	47.57	46.62	47.43	2,731,685	47.43
5/08/2026	48.09	48.50	47.05	47.08	1,890,920	47.08
5/07/2026	48.50	48.64	47.54	47.80	2,078,487	47.80
5/06/2026	49.31	49.84	48.67	48.81	1,840,443	48.81
5/05/2026	48.26	49.06	47.93	48.87	1,468,860	48.87
5/04/2026	49.01	49.65	47.90	47.93	968,688	47.93
5/01/2026	51.31	51.78	50.82	50.92	627,965	49.62
4/30/2026	51.50	51.95	49.63	51.64	1,589,075	50.32
4/29/2026	51.62	52.33	51.41	51.86	1,868,963	50.54
4/28/2026	49.84	50.94	49.11	50.92	1,500,765	49.62
4/27/2026	51.17	51.84	49.40	49.86	2,445,028	48.59
4/24/2026	52.18	52.74	51.28	51.77	1,376,132	50.45
4/23/2026	51.96	52.32	50.70	52.13	1,719,601	50.79
4/22/2026	54.55	54.57	50.54	52.06	3,486,010	50.73
4/21/2026	56.05	56.07	53.95	54.20	1,387,388	52.82
4/20/2026	55.29	56.26	55.03	56.05	862,017	54.62