H World Group Limited - 1179.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	38.2	38.48	38.48	39.16	38.14	3.07M
January 20, 2026	38.28	39.24	39.24	39.3	38.28	3.18M
January 19, 2026	37.74	38.94	38.94	39.06	37.7	2.06M
January 16, 2026	37.86	37.7	37.7	38.08	37.5	2.94M
January 15, 2026	38.46	38.56	38.56	38.56	37.9	891,000
January 14, 2026	38.9	38.46	38.46	38.9	38.06	1.3M
January 13, 2026	39.56	38.88	38.88	39.56	38.66	1.06M
January 12, 2026	38.9	39.22	39.22	39.22	38.5	2.61M
January 09, 2026	39.46	39.74	39.74	40.08	39.46	2.74M
January 08, 2026	39.02	39.22	39.22	39.38	38.96	1.41M
January 07, 2026	39.54	39.3	39.3	40.08	38.96	4.05M
January 06, 2026	37.64	38.4	38.4	38.4	37.48	1.57M
January 05, 2026	37.4	36.88	36.88	37.88	36.64	1.39M
January 02, 2026	36.5	37.28	37.28	37.28	36.5	609,538
December 31, 2025	36.88	36.4	36.4	36.9	36.28	351,974
December 30, 2025	37.4	37.34	37.34	37.62	37.16	439,214
December 29, 2025	38	37	37	38.02	36.94	612,000
December 24, 2025	37.84	37.92	37.92	38.34	37.82	159,524
December 23, 2025	38.64	37.72	37.72	38.64	37.64	1.15M
December 22, 2025	38.58	38.64	38.64	38.64	38.16	1.38M
December 19, 2025	37.6	38	38	38.1	37.36	2.42M
December 18, 2025	37.46	37.48	37.48	37.48	36.88	1.95M
December 17, 2025	36.96	37.44	37.44	37.6	36.94	1.64M
December 16, 2025	37.16	36.74	36.74	37.16	36.56	925,913
December 15, 2025	38.38	37.16	37.16	38.38	37.16	1.02M
December 12, 2025	37.56	37.7	37.7	37.8	37.28	594,322
December 11, 2025	37.88	37.36	37.36	37.9	37.34	956,100
December 10, 2025	37.04	37.02	37.02	37.44	36.62	2.25M
December 09, 2025	37.06	36.52	36.52	37.06	36.26	1.33M
December 08, 2025	37	36.92	36.92	37.58	36.72	1.18M
December 05, 2025	37.22	36.98	36.98	37.22	36.52	1.68M
December 04, 2025	37.14	37.26	37.26	37.26	36.64	1.54M
December 03, 2025	37.1	37	37	37.12	36.66	1.55M
December 02, 2025	38.66	36.74	36.74	38.66	36.34	1.67M
December 01, 2025	36.44	36.34	36.34	36.58	36.14	879,700
November 28, 2025	36.36	36.42	36.42	36.7	36.1	688,900
November 27, 2025	36	36.12	36.12	36.34	35.84	1.79M
November 26, 2025	35.88	36	36	36.44	35.88	2.91M
November 25, 2025	35.08	35.32	35.32	35.68	35.08	2.1M
November 24, 2025	34.16	34.78	34.78	34.78	34.02	1.17M
November 21, 2025	34.16	34.02	34.02	34.46	33.84	2.91M
November 20, 2025	34.5	34.52	34.52	34.98	34.26	1.16M
November 19, 2025	34.58	34.64	34.64	34.98	34.32	2.2M
November 18, 2025	34.62	34.1	34.1	35	33.88	1.66M
November 17, 2025	34.96	34.34	34.34	34.96	33.82	1.97M
November 14, 2025	35.4	34.96	34.96	35.4	34.76	642,269
November 13, 2025	35.34	35.38	35.38	35.42	34.94	1.69M
November 12, 2025	34.98	35.38	35.38	35.4	34.72	3.5M
November 11, 2025	34.38	34.18	34.18	35	33.64	3.57M
November 10, 2025	31.84	33.04	33.04	33.12	31.8	2.89M
November 07, 2025	31.8	31.3	31.3	31.8	31.12	693,100
November 06, 2025	31.98	31.8	31.8	32.4	31.6	1.01M
November 05, 2025	31.46	31.72	31.72	31.8	30.9	2.72M
November 04, 2025	31	31.46	31.46	32.06	31	1.97M
November 03, 2025	30.88	30.3	30.3	30.88	30	542,754
October 31, 2025	30	30.38	30.38	30.98	29.6	1.58M
October 30, 2025	29.8	29.4	29.4	29.82	29.16	1.28M
October 28, 2025	30.5	30.16	30.16	30.5	29.84	797,650
October 27, 2025	30.22	29.98	29.98	30.38	29.84	610,200
October 24, 2025	30.26	30.16	30.16	30.32	29.92	499,262

H World Group Limited (1179.HK) HKSE