H World Group Limited - American Depositary Shares (HTHT)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	36.90	37.18	36.45	37.14	844,549	37.14
4/02/2025	36.73	37.44	36.45	37.29	1,566,748	37.29
4/01/2025	38.10	38.10	36.96	37.10	1,474,636	37.10
3/31/2025	36.24	37.12	35.92	37.01	1,438,181	37.01
3/28/2025	37.60	37.88	36.59	36.77	2,037,008	36.77
3/27/2025	38.50	39.34	38.08	38.08	2,948,907	38.08
3/26/2025	38.12	38.57	37.89	37.91	2,288,357	37.91
3/25/2025	37.35	37.96	37.19	37.33	1,334,416	37.33
3/24/2025	37.90	38.20	37.66	37.75	1,360,125	37.75
3/21/2025	38.06	38.34	37.30	37.60	2,795,826	37.60
3/20/2025	36.20	39.00	35.75	37.71	4,172,962	37.71
3/19/2025	38.49	38.60	37.77	38.05	1,681,039	38.05
3/18/2025	38.32	38.91	37.78	38.48	2,942,898	38.48
3/17/2025	37.10	38.25	36.98	38.16	2,119,405	38.16
3/14/2025	37.21	37.49	36.63	37.01	1,820,091	37.01
3/13/2025	35.63	36.26	34.98	35.97	2,208,936	35.97
3/12/2025	37.00	37.50	36.30	36.67	2,284,847	36.67
3/11/2025	37.39	37.66	36.05	36.65	1,935,610	36.65
3/10/2025	36.56	37.05	36.09	36.94	1,536,305	36.94
3/07/2025	37.13	37.76	37.03	37.51	1,423,439	37.51
3/06/2025	37.33	37.77	36.94	37.10	2,054,211	37.10
3/05/2025	36.98	37.83	36.60	37.55	1,823,396	37.55
3/04/2025	36.28	36.98	36.05	36.62	1,321,299	36.62
3/03/2025	36.23	37.22	35.86	36.32	1,580,479	36.32
2/28/2025	35.51	36.49	35.45	35.89	2,203,116	35.89
2/27/2025	36.99	36.99	35.84	36.37	1,088,818	36.37
2/26/2025	37.52	37.92	36.83	36.99	2,113,612	36.99
2/25/2025	35.78	36.13	35.46	35.66	1,359,568	35.66
2/24/2025	35.63	36.02	34.80	35.38	1,587,270	35.38
2/21/2025	37.12	37.35	35.93	36.32	1,297,226	36.32
2/20/2025	38.18	38.41	36.68	36.92	1,930,252	36.92
2/19/2025	37.73	39.12	37.44	37.58	2,827,043	37.58
2/18/2025	36.40	37.13	35.91	36.61	3,799,615	36.61
2/14/2025	36.17	36.80	35.52	36.46	4,759,921	36.46
2/13/2025	33.92	35.02	33.64	34.80	3,140,566	34.80
2/12/2025	32.89	33.74	32.89	33.55	1,474,137	33.55
2/11/2025	32.71	33.31	32.24	32.98	1,091,968	32.98
2/10/2025	33.15	33.56	32.00	33.09	1,260,524	33.09
2/07/2025	32.89	34.30	32.13	32.57	2,651,150	32.57
2/06/2025	30.98	31.56	30.84	31.50	3,383,982	31.50
2/05/2025	30.84	30.98	30.32	30.73	2,650,332	30.73
2/04/2025	32.23	33.17	31.93	32.08	1,891,614	32.08
2/03/2025	31.74	32.38	31.22	31.84	1,764,451	31.84
1/31/2025	33.42	33.43	32.11	32.14	749,018	32.14
1/30/2025	32.01	33.82	31.91	33.41	1,179,914	33.41
1/29/2025	32.97	33.23	31.86	31.91	1,550,745	31.91
1/28/2025	32.41	33.02	32.20	32.89	1,307,692	32.89
1/27/2025	32.36	33.10	32.18	32.64	2,132,471	32.64
1/24/2025	32.66	32.97	31.94	32.58	1,721,283	32.58
1/23/2025	31.80	32.16	31.64	31.89	1,112,045	31.89
1/22/2025	31.65	32.18	31.41	32.02	1,523,054	32.02
1/21/2025	32.12	32.32	31.40	32.05	1,791,858	32.05
1/17/2025	31.00	32.08	30.98	31.80	1,793,430	31.80
1/16/2025	31.43	31.47	30.76	30.82	1,484,557	30.82
1/15/2025	31.51	31.72	31.06	31.57	1,394,580	31.57
1/14/2025	31.01	31.77	30.99	31.51	1,527,728	31.51
1/13/2025	30.48	30.65	30.13	30.39	1,732,400	30.39
1/10/2025	31.32	31.69	30.48	30.50	1,390,691	30.50
1/08/2025	30.81	32.20	30.66	32.12	1,790,707	32.12
1/07/2025	31.14	31.89	31.01	31.55	4,770,323	31.55
1/06/2025	31.71	32.35	30.65	30.71	5,450,045	30.71