H World Group Limited (1179.HK) HKSE

Currency In HKD

1179.HK Historical Return

If you invested $1000 in H World Group Limited (1179.HK) since IPO date, it would be worth $1,400.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,187.18, while $1000 invested 1 year ago would be worth $1,109.67. This corresponds to total returns of 40.06%, 18.72%, 10.97%, respectively, with annualized returns of 5.64%, 3.49%, 10.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1179.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	40	39.86	39.86	40.18	39.8	1.52M
November 10, 2026	39	39.74	39.74	39.78	39	2.12M
November 09, 2026	39.72	39.88	39.88	40.16	39.72	1.82M
November 06, 2026	38.7	39.58	39.58	39.9	38.7	1.91M
November 05, 2026	39.34	39.62	39.62	39.68	39.1	2.3M
November 04, 2026	38.54	38.88	38.88	38.88	38.34	2.71M
November 03, 2026	38.24	38.42	38.42	38.92	38.06	2.53M
November 02, 2026	37.2	37.58	37.58	37.72	37.2	2.08M
October 30, 2026	36.42	37.66	37.66	37.98	36.42	2.73M
October 29, 2026	35.54	35.9	35.9	35.94	35.24	1.81M
October 28, 2026	36.44	36	36	36.54	35.96	1.41M
October 27, 2026	36.94	36.8	36.8	37.18	36.74	1.24M
October 26, 2026	36.46	36.64	36.64	36.84	36.38	1.79M
October 23, 2026	36.02	36.46	36.46	36.58	35.94	1.79M
October 22, 2026	35.72	35.52	35.52	35.72	35.08	1.39M
October 21, 2026	36.76	36.32	36.32	36.76	36.08	1.76M
October 20, 2026	36.66	36.42	36.42	36.66	36.06	2.35M
October 16, 2026	36.68	36.36	36.36	37.18	36.1	2.39M
October 15, 2026	34.92	34.88	34.88	35.18	34.28	5.03M
October 14, 2026	34.56	34.84	34.84	35.02	33.42	1.97M
October 13, 2026	34.72	35.22	35.22	35.44	34.6	2.28M
October 12, 2026	34.7	34.56	34.56	34.92	34.46	1.04M
October 09, 2026	33.58	34.28	34.28	34.34	33.5	1.18M
October 08, 2026	33.08	32.96	32.96	33.3	32.9	904,350
October 07, 2026	32.9	33.1	33.1	33.86	32.68	893,300
October 06, 2026	32.82	32.78	32.78	33.18	32.78	1.15M
October 05, 2026	32.98	32.92	32.92	33	32.64	462,500
October 02, 2026	32.44	32.76	32.76	33.18	31.98	2.34M
September 30, 2026	33.64	33.7	33.7	33.8	33.5	915,500
September 29, 2026	35.06	33.56	33.56	35.06	33.54	1.72M
September 28, 2026	33.1	33.24	33.24	33.46	33.08	968,600
September 25, 2026	32.88	32.8	32.8	32.88	32.4	747,200
September 24, 2026	33.62	33.16	33.16	33.86	33	1.16M
September 23, 2026	33.82	33.9	33.9	33.9	33.62	774,500
September 22, 2026	34.2	33.82	33.82	34.2	33.72	1.11M
September 21, 2026	33.9	34.2	34.2	34.24	33.84	1.68M
September 18, 2026	34	33.84	33.84	34.1	33.82	2.95M
September 17, 2026	33.58	33.5	33.5	33.58	33.24	1.18M
September 16, 2026	33.76	33.58	33.58	33.98	33.36	782,900
September 15, 2026	34.14	33.52	33.52	34.14	33.52	620,300
September 11, 2026	34	33.84	33.84	34	33.34	1.1M
September 10, 2026	34.86	34.26	34.26	34.86	34.14	953,100
September 09, 2026	34.88	34.38	34.38	34.88	34.28	1.6M
September 08, 2026	35.56	35.2	35.2	35.56	35.06	1M
September 07, 2026	35.64	35.56	35.56	35.64	35.06	879,200
September 04, 2026	35.92	35.8	35.8	36.04	35.58	1.05M
September 03, 2026	35.92	35.64	35.64	36.22	35.5	763,400
September 02, 2026	36.68	36.08	36.08	36.68	35.68	1.53M
September 01, 2026	37	36.9	36.9	37.02	36.7	806,144
August 31, 2026	37.72	37	37	37.72	37	2.19M
August 28, 2026	38.24	37.54	37.54	38.24	36.58	1.73M
August 27, 2026	38.86	38.24	38.24	38.86	38.02	1.45M
August 26, 2026	39	38.42	38.42	39	38.24	1.75M
August 25, 2026	38.38	37.82	37.82	38.38	37.52	2.36M
August 24, 2026	38.74	38	38	38.74	37.8	2.02M
August 21, 2026	38.8	38.58	38.58	39.24	38.48	2.21M
August 20, 2026	38.36	38.28	38.28	39.48	38.02	5.5M
August 19, 2026	36.1	36.58	36.58	36.72	36	3.5M
August 18, 2026	36.44	36.3	36.3	36.44	35.28	6.41M
August 17, 2026	32.54	32.68	32.68	33	31.82	2.79M