HTHT - H World Group Ltd
52.05
-0.680 -1.306%
Share volume: 1,463,614
Last Updated: 03-11-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$52.73
-0.68
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $52.00 | $52.00 | $52.40 | $52.40 | $50.83 | $50.83 | $52.05 | $52.05 | 1,463,614 | $1,463,614.00 |
| 03-10-2026 | $52.65 | $52.65 | $53.07 | $53.07 | $51.85 | $51.85 | $52.73 | $52.73 | 1,531,339 | $1,531,339.00 |
| 03-09-2026 | $51.00 | $51.00 | $52.17 | $52.17 | $50.01 | $50.01 | $52.12 | $52.12 | 1,269,020 | $1,269,020.00 |
| 03-06-2026 | $51.52 | $51.52 | $51.64 | $51.64 | $50.44 | $50.44 | $50.51 | $50.51 | 1,449,125 | $1,449,125.00 |
| 03-05-2026 | $51.90 | $51.90 | $52.45 | $52.45 | $50.78 | $50.78 | $51.60 | $51.60 | 3,231,685 | $3,231,685.00 |
| 03-04-2026 | $53.15 | $53.15 | $54.20 | $54.20 | $52.15 | $52.15 | $52.56 | $52.56 | 1,376,257 | $1,376,257.00 |
| 03-03-2026 | $53.25 | $53.25 | $53.25 | $53.25 | $51.74 | $51.74 | $52.77 | $52.77 | 1,947,608 | $1,947,608.00 |
| 03-02-2026 | $53.51 | $53.51 | $54.91 | $54.91 | $52.72 | $52.72 | $54.81 | $54.81 | 983,719 | $983,719.00 |
| 02-27-2026 | $55.99 | $55.99 | $56.04 | $56.04 | $54.37 | $54.37 | $54.80 | $54.80 | 2,546,243 | $2,546,243.00 |
| 02-26-2026 | $54.62 | $54.62 | $56.64 | $56.64 | $54.62 | $54.62 | $56.06 | $56.06 | 3,161,525 | $3,161,525.00 |