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 $1,169.46 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $859.01, while $1000 invested 1 year ago would be worth $1,276.48. This corresponds to total returns of 16.95%, -14.1%, 27.65%, respectively, with annualized returns of 2.76%, -2.99%, 27.65%.

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
June 18, 2026	33.86	33.7	33.7	35.18	33.38	3.63M
June 17, 2026	34.32	33.86	33.86	34.32	33.7	1.24M
June 16, 2026	35.06	34.68	34.68	36	34.58	1.32M
June 15, 2026	36.78	35.06	35.06	36.78	34.82	2.2M
June 12, 2026	35.48	35.6	35.6	35.64	35.04	2.18M
June 11, 2026	34.48	34.74	34.74	34.8	34.36	2.59M
June 10, 2026	33.74	34.28	34.28	34.98	33.74	1.7M
June 09, 2026	33.36	34.28	34.28	35.12	33.36	2.92M
June 08, 2026	35.3	34.88	34.88	35.3	34.7	3.47M
June 05, 2026	35.22	34.8	34.8	35.22	34.6	809,581
June 04, 2026	34.8	35.22	35.22	35.56	34.8	1.47M
June 03, 2026	35.52	34.8	34.8	35.52	34.42	1.54M
June 02, 2026	35.54	35.52	35.52	35.66	34.74	1.03M
June 01, 2026	34.88	35.54	35.54	35.54	34.5	3.15M
May 29, 2026	34.8	35.08	35.08	35.84	34.7	1.81M
May 28, 2026	35.04	34.44	34.44	35.58	34.1	3.93M
May 27, 2026	33.82	33.62	33.62	33.82	33.16	5.23M
May 26, 2026	35.56	34.64	34.64	35.56	34.44	3.87M
May 22, 2026	36.64	35.88	35.88	36.64	35.74	2.73M
May 21, 2026	36.22	35.64	35.64	36.9	35.52	2.17M
May 20, 2026	35.76	35.94	35.94	36.26	35.42	1.2M
May 19, 2026	36.56	36.28	36.28	37.18	35.96	2.56M
May 18, 2026	35.48	35.82	35.82	37.68	34.9	3.23M
May 15, 2026	36	35.48	35.48	38.96	35.06	3.02M
May 14, 2026	37.18	36.22	36.22	37.26	36.1	3.61M
May 13, 2026	37.68	37.5	37.5	38.24	37.18	2.68M
May 12, 2026	36.58	37.04	37.04	37.1	36.58	2.96M
May 11, 2026	37.5	37.14	37.14	37.6	36.46	2.62M
May 08, 2026	38.36	38.06	38.06	38.36	37.5	5.31M
May 07, 2026	38.4	38.36	38.36	38.48	37.76	2.78M
May 06, 2026	38.68	38.44	38.44	38.74	38.18	3.25M
May 05, 2026	38.4	38.02	38.02	38.4	37.12	3.62M
May 04, 2026	40	39.2	39.2	40	39.02	1.81M
April 30, 2026	40.1	40	40	40.7	39.92	1.88M
April 29, 2026	38.8	40.08	40.08	40.26	38.8	1.94M
April 28, 2026	39.4	38.72	38.72	39.4	38.34	3.54M
April 27, 2026	41.18	40.02	40.02	41.18	39.9	2.58M
April 24, 2026	40.5	41.06	41.06	41.34	40.32	1.47M
April 23, 2026	41.2	40.46	40.46	41.72	40.34	2.99M
April 22, 2026	42.9	42.2	42.2	42.9	42	842,867
April 21, 2026	43.54	43.92	43.92	44.18	43.54	1.08M
April 20, 2026	43.5	43.4	43.4	43.58	42.86	1.6M
April 17, 2026	42.62	43.14	43.14	43.26	42.62	2.05M
April 16, 2026	41.62	42.42	42.42	42.48	41.5	1.98M
April 15, 2026	40.6	40.62	40.62	41	40.36	2.44M
April 14, 2026	41.06	41	41	41.28	40.8	3.79M
April 13, 2026	42.04	40.86	40.86	42.04	40.42	1.35M
April 10, 2026	42.04	42.04	42.04	42.6	41.68	12.62M
April 09, 2026	41.7	42.04	42.04	42.34	41.68	1.07M
April 08, 2026	41.7	41.86	41.86	42.26	41.5	2.27M
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