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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	29.94	30.48	30.48	30.64	29.94	1.21M
October 22, 2025	29.62	30.08	30.08	30.14	29.62	810,840
October 21, 2025	30.22	30.08	30.08	30.24	29.84	793,008
October 20, 2025	29.18	29.84	29.84	30	29.18	1.18M
October 17, 2025	28.96	28.52	28.52	29.02	28.4	1.68M
October 16, 2025	29.14	28.96	28.96	29.14	28.56	552,617
October 15, 2025	29.5	29.2	29.2	29.5	28.66	707,187
October 14, 2025	29.1	28.4	28.4	29.4	28.34	1.11M
October 13, 2025	29	29.3	29.3	29.78	28.84	3.38M
October 10, 2025	29.7	29.82	29.82	30.02	29.3	3.52M
October 09, 2025	29.58	29.8	29.8	30.04	29.16	2.11M
October 08, 2025	29.54	29.92	29.92	30.02	29.54	1.33M
October 06, 2025	30.16	29.54	29.54	30.16	29.32	1.1M
October 03, 2025	30.32	30.2	30.2	30.4	30.08	676,000
October 02, 2025	29.44	30.42	30.42	30.64	29.44	1.45M
September 30, 2025	30.94	30.98	30.98	31.1	30.7	1.77M
September 29, 2025	30.32	31.1	31.1	31.16	30.32	1.3M
September 26, 2025	30.78	30.12	30.12	30.78	29.96	2.17M
September 25, 2025	30.48	30.68	30.68	31.08	30.48	1.94M
September 24, 2025	29.9	30.42	30.42	30.42	29.62	3.87M
September 23, 2025	30.38	30.18	30.18	30.38	29.88	1.11M
September 22, 2025	30.38	29.9	29.9	30.38	29.7	1.42M
September 19, 2025	29.36	29.76	29.76	30.12	29.36	3.27M
September 18, 2025	29.6	29.38	29.38	30	29.16	2.36M
September 17, 2025	29.06	29.58	29.58	29.6	28.92	3.06M
September 16, 2025	29.18	29.06	29.06	29.3	28.98	4.15M
September 15, 2025	28.96	29.24	29.24	29.26	28.88	1.3M
September 12, 2025	29.14	28.96	28.96	29.14	28.5	2.66M
September 11, 2025	29.16	29.16	29.16	29.18	28.72	894,500
September 10, 2025	29.08	29.06	29.06	29.26	28.86	1.68M
September 09, 2025	29.38	29.3	29.3	29.68	29.1	2.55M
September 08, 2025	28.68	29.16	29.16	29.3	28.68	2.19M
September 05, 2025	28.06	28.3	28.3	28.5	28.06	1.37M
September 04, 2025	28	28.06	28.06	28.4	27.96	1.38M
September 03, 2025	28.62	27.9	27.9	28.74	27.84	2.87M
September 02, 2025	29	29.08	28.45	29.44	28.9	2.56M
September 01, 2025	29.6	29.08	28.45	29.6	28.64	2.03M
August 29, 2025	28.88	29.64	29	29.8	28.86	4.47M
August 28, 2025	28.04	28.14	27.53	28.34	27.9	2.86M
August 27, 2025	28.5	28.02	27.41	28.72	27.96	1.89M
August 26, 2025	28.5	28.16	27.55	28.5	27.96	3.74M
August 25, 2025	28.7	28.64	28.02	28.96	28.56	1.68M
August 22, 2025	28.16	28.52	28.52	28.56	27.9	2.52M
August 21, 2025	27.2	28.22	28.22	28.32	27.2	4M
August 20, 2025	25.9	26.3	26.3	26.4	25.7	1.59M
August 19, 2025	25.84	26.08	26.08	26.12	25.7	904,300
August 18, 2025	25.8	25.86	25.86	26.1	25.72	1.32M
August 15, 2025	25.76	25.9	25.9	26.02	25.7	1.72M
August 14, 2025	25.62	25.64	25.64	25.96	25.56	971,787
August 13, 2025	25.46	25.38	25.38	25.54	25.14	2.36M
August 12, 2025	25.34	25.46	25.46	25.68	25.22	1.54M
August 11, 2025	25.28	25.42	25.42	25.46	25.24	2.13M
August 08, 2025	25.4	25.26	25.26	25.58	25.16	3.54M
August 07, 2025	24.64	25	25	25.04	24.6	2.03M
August 06, 2025	24.18	24.16	24.16	24.4	24.06	2.5M

H World Group Limited (1179.HK) HKSE