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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.7	41.54	41.54	43.7	41.32	1.47M
February 16, 2026	41.74	41.72	41.72	41.74	40.96	723,501
February 13, 2026	41.3	41.72	41.72	41.88	41.24	1.21M
February 12, 2026	41.2	41.42	41.42	41.5	40.74	1.83M
February 11, 2026	40.6	40.88	40.88	41.74	40.5	2.46M
February 10, 2026	40.8	41.5	41.5	41.78	40.76	1.49M
February 09, 2026	40.4	40.92	40.92	41.08	40.36	1.94M
February 06, 2026	39	40.16	40.16	40.18	38.92	3.2M
February 05, 2026	37.6	38.5	38.5	38.6	37.6	1.59M
February 04, 2026	37.16	37.74	37.74	38.18	37.1	2.76M
February 03, 2026	36.84	37.16	37.16	37.28	36.52	2.81M
February 02, 2026	37.68	36.76	36.76	37.68	36.38	2.8M
January 30, 2026	38.12	38.28	38.28	38.78	38	2.04M
January 29, 2026	38.5	38.32	38.32	38.56	37.3	3.38M
January 28, 2026	39.16	39.52	39.52	39.6	39.04	1.62M
January 27, 2026	39	39.2	39.2	39.46	38.9	513,095
January 26, 2026	38.74	39.1	39.1	39.36	38.74	2.47M
January 23, 2026	38.82	39.42	39.42	39.42	38.82	1.33M
January 22, 2026	38.6	39.04	39.04	39.28	38.6	743,082
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

H World Group Limited (1179.HK) HKSE