H World Group Limited (1179.HK) HKSE

40.70

+0.86(+2.16%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	41.4	40.7	40.7	41.4	40.08	1.54M
April 01, 2026	39.94	39.84	39.84	40.08	39.62	2.26M
March 31, 2026	38.36	39.1	39.1	39.28	38.34	2.56M
March 30, 2026	38.8	38.36	38.36	38.8	37.82	2.56M
March 27, 2026	39.1	39.6	39.6	39.64	39.04	1.41M
March 26, 2026	39.5	38.42	38.42	39.6	38.28	3.94M
March 25, 2026	39.84	39.96	39.96	40.74	39.5	1.16M
March 24, 2026	38.82	39.8	39.8	39.8	38	3.12M
March 23, 2026	40.4	38.82	38.82	40.4	38.2	4.19M
March 20, 2026	40.46	40.6	40.6	41.04	40.04	5.85M
March 19, 2026	41	40.46	40.46	42	40.14	4.14M
March 18, 2026	41.3	42.2	42.2	42.38	40.78	2.01M
March 17, 2026	39.96	40.8	40.8	41.26	39.96	3.04M
March 16, 2026	39.88	40.38	40.38	40.52	39.2	2.75M
March 13, 2026	39.84	40.08	40.08	40.76	39.84	1.92M
March 12, 2026	39.6	40.94	40.94	41.3	39.6	1.71M
March 11, 2026	41.5	41.32	41.32	41.92	41.3	1.35M
March 10, 2026	41.18	41.44	41.44	42	40.44	1.56M
March 09, 2026	41.02	39.8	39.8	41.02	39.3	2.9M
March 06, 2026	40.4	41.02	41.02	41.14	40.4	873,201
March 05, 2026	41.52	40.94	40.94	41.86	40.86	1.14M
March 04, 2026	41	41.06	41.06	42.02	40.56	1.34M
March 03, 2026	42.24	42.04	42.04	43.94	41.72	2.09M
March 02, 2026	43	42.78	42.78	43.3	42.34	1.32M
February 27, 2026	43.8	43.7	43.7	44.26	43.36	3.63M
February 26, 2026	42.5	43.06	43.06	43.5	42.5	3.17M
February 25, 2026	42.5	42.76	42.76	43	42.28	1.72M
February 24, 2026	42.2	42.58	42.58	42.58	41.84	1.71M
February 23, 2026	42.26	42.2	42.2	42.46	41.56	1.18M
February 20, 2026	43.7	41.54	0	43.7	41.32	1.47M
February 16, 2026	41.74	41.72	0	41.74	40.96	723,501
February 13, 2026	41.3	41.72	0	41.88	41.24	1.21M
February 12, 2026	41.2	41.42	0	41.5	40.74	1.83M
February 11, 2026	40.6	40.88	0	41.74	40.5	2.46M
February 10, 2026	40.8	41.5	0	41.78	40.76	1.49M
February 09, 2026	40.4	40.92	0	41.08	40.36	1.94M
February 06, 2026	39	40.16	0	40.18	38.92	3.2M
February 05, 2026	37.6	38.5	0	38.6	37.6	1.59M
February 04, 2026	37.16	37.74	0	38.18	37.1	2.76M
February 03, 2026	36.84	37.16	0	37.28	36.52	2.81M
February 02, 2026	37.68	36.76	0	37.68	36.38	2.8M
January 30, 2026	38.12	38.28	0	38.78	38	2.04M
January 29, 2026	38.5	38.32	0	38.56	37.3	3.38M
January 28, 2026	39.16	39.52	0	39.6	39.04	1.62M
January 27, 2026	39	39.2	0	39.46	38.9	513,095
January 26, 2026	38.74	39.1	0	39.36	38.74	2.47M
January 23, 2026	38.82	39.42	0	39.42	38.82	1.33M
January 22, 2026	38.6	39.04	0	39.28	38.6	743,082
January 21, 2026	38.2	38.48	0	39.16	38.14	3.07M
January 20, 2026	38.28	39.24	0	39.3	38.28	3.18M
January 19, 2026	37.74	38.94	0	39.06	37.7	2.06M
January 16, 2026	37.86	37.7	0	38.08	37.5	2.94M
January 15, 2026	38.46	38.56	0	38.56	37.9	891,000
January 14, 2026	38.9	38.46	0	38.9	38.06	1.3M
January 13, 2026	39.56	38.88	0	39.56	38.66	1.06M
January 12, 2026	38.9	39.22	0	39.22	38.5	2.61M
January 09, 2026	39.46	39.74	0	40.08	39.46	2.74M
January 08, 2026	39.02	39.22	0	39.38	38.96	1.41M
January 07, 2026	39.54	39.3	0	40.08	38.96	4.05M
January 06, 2026	37.64	38.4	0	38.4	37.48	1.57M