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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

H World Group Limited (1179.HK) HKSE