H World Group Limited - American Depositary Shares (HTHT)

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

Date Range:

2025-05-08 - 2025-08-08

Date	Open	High	Low	Close	Volume	Adjusted Close
8/07/2025	31.75	32.77	31.75	32.70	2,509,238	32.70
8/06/2025	30.81	31.96	30.72	31.51	4,122,622	31.51
8/05/2025	31.09	31.31	30.41	30.48	2,420,054	30.48
8/04/2025	31.51	31.74	31.01	31.06	2,051,371	31.06
8/01/2025	30.89	31.30	30.43	31.23	2,171,253	31.23
7/31/2025	31.24	31.48	30.84	31.22	1,932,305	31.22
7/30/2025	32.06	32.34	31.74	31.82	1,106,951	31.82
7/29/2025	32.62	32.80	32.26	32.35	1,356,790	32.35
7/28/2025	33.03	33.49	32.51	32.60	1,371,084	32.60
7/25/2025	33.95	33.95	32.61	33.28	2,162,540	33.28
7/24/2025	33.88	34.30	33.76	33.95	1,342,415	33.95
7/23/2025	34.14	34.20	33.62	33.76	1,664,968	33.76
7/22/2025	33.04	33.86	32.81	33.76	2,013,642	33.76
7/21/2025	33.06	33.36	32.96	33.05	1,084,215	33.05
7/18/2025	33.38	33.48	32.80	32.97	1,610,979	32.97
7/17/2025	33.15	33.46	33.00	33.20	1,687,920	33.20
7/16/2025	32.50	33.46	32.34	33.31	2,387,531	33.31
7/15/2025	32.57	32.73	32.16	32.37	2,125,076	32.37
7/14/2025	32.91	33.25	32.46	32.59	1,250,323	32.59
7/11/2025	33.95	34.26	32.96	33.15	2,105,366	33.15
7/10/2025	33.49	34.57	33.41	34.06	3,626,184	34.06
7/09/2025	34.10	34.15	33.50	33.57	1,687,962	33.57
7/08/2025	34.14	34.20	33.35	33.97	1,763,248	33.97
7/07/2025	33.23	34.18	33.05	33.95	1,535,239	33.95
7/03/2025	33.07	33.49	32.71	33.23	1,081,548	33.23
7/02/2025	33.16	33.81	32.87	33.31	1,507,763	33.31
7/01/2025	33.79	34.06	33.07	33.43	1,102,881	33.43
6/30/2025	33.68	34.05	33.06	33.92	1,103,679	33.92
6/27/2025	34.14	34.52	33.88	34.23	1,839,991	34.23
6/26/2025	34.28	34.47	33.75	34.28	1,974,374	34.28
6/25/2025	34.30	34.55	33.82	34.05	612,558	34.05
6/24/2025	34.73	35.18	34.51	34.55	887,125	34.55
6/23/2025	33.30	34.24	33.17	34.21	733,691	34.21
6/20/2025	33.50	34.00	33.14	33.39	1,497,762	33.39
6/18/2025	34.00	34.84	33.20	33.32	1,374,003	33.32
6/17/2025	33.58	33.94	33.18	33.80	1,486,879	33.80
6/16/2025	33.63	34.08	33.46	34.00	1,358,464	34.00
6/13/2025	33.86	33.95	33.23	33.30	1,698,181	33.30
6/12/2025	34.81	34.98	34.28	34.39	1,566,222	34.39
6/11/2025	35.50	35.78	34.75	34.86	1,279,955	34.86
6/10/2025	35.22	35.66	34.69	35.26	1,487,273	35.26
6/09/2025	35.10	35.10	34.72	34.91	1,391,375	34.91
6/06/2025	35.59	35.81	34.25	35.10	1,722,119	35.10
6/05/2025	35.56	36.11	35.48	35.81	918,355	35.81
6/04/2025	35.14	35.67	34.92	35.39	1,505,239	35.39
6/03/2025	35.50	35.50	34.88	35.37	1,190,099	35.37
6/02/2025	34.78	35.65	34.66	35.52	1,135,890	35.52
5/30/2025	35.34	35.46	34.72	35.27	2,258,684	35.27
5/29/2025	35.68	36.00	35.42	35.94	1,612,472	35.94
5/28/2025	36.24	36.24	35.15	35.49	1,561,275	35.49
5/27/2025	35.90	36.20	35.50	35.87	1,778,594	35.87
5/23/2025	35.40	36.51	35.23	36.26	2,158,575	36.26
5/22/2025	35.36	35.73	34.99	35.45	2,674,786	35.45
5/21/2025	35.50	35.64	34.87	35.36	2,554,911	35.36
5/20/2025	36.66	37.19	35.98	36.46	3,642,495	36.46
5/19/2025	37.16	37.28	36.72	37.11	2,238,641	37.11
5/16/2025	37.47	37.67	37.00	37.58	1,456,788	37.58
5/15/2025	37.56	37.56	36.78	37.31	2,647,011	37.31
5/14/2025	38.00	38.60	37.49	37.80	1,747,362	37.80
5/13/2025	37.24	38.35	36.41	37.92	1,861,852	37.92
5/12/2025	37.24	38.37	37.07	37.95	1,749,344	37.95
5/09/2025	36.53	38.16	36.53	37.59	2,765,246	37.59
5/08/2025	35.94	36.93	35.60	36.81	1,293,684	36.81