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 $1,187.3 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,070.44, while $1000 invested 1 year ago would be worth $1,405.41. This corresponds to total returns of 18.73%, 7.04%, 40.54%, respectively, with annualized returns of 2.97%, 1.37%, 40.54%.

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
July 31, 2026	33.94	33.28	33.28	33.94	33	3.35M
July 30, 2026	34.4	33.92	33.92	34.4	33.62	1.63M
July 29, 2026	33.38	33.92	33.92	34.1	33.38	1.52M
July 28, 2026	33.4	33.1	33.1	33.4	32.84	1.08M
July 27, 2026	32.06	32.44	32.44	33.26	32.06	1.89M
July 24, 2026	32.28	31.94	31.94	32.28	31.54	3.36M
July 23, 2026	32.06	32.26	32.26	32.44	31.78	4.19M
July 22, 2026	32.72	31.88	31.88	32.72	31.38	4.64M
July 21, 2026	33.26	32.8	32.8	33.26	32.36	2.15M
July 20, 2026	33.4	33.24	33.24	33.4	32.46	1.73M
July 17, 2026	33.62	33.4	33.4	33.62	33.02	2.7M
July 16, 2026	33.28	33.52	33.52	33.92	33.14	1.22M
July 15, 2026	32.2	32.66	32.66	32.7	32.02	1.08M
July 14, 2026	32.26	32.32	32.32	32.4	31.04	2.28M
July 13, 2026	32.52	32.36	32.36	32.52	31.86	1.33M
July 10, 2026	32.1	32.18	32.18	33.42	31.88	2.77M
July 09, 2026	32.22	32.1	32.1	33.06	31.54	6.2M
July 08, 2026	32.66	33.34	33.34	33.42	32.66	1.32M
July 07, 2026	32.22	32.72	32.72	33.18	32.22	3.88M
July 06, 2026	33	33.6	33.6	33.66	32.86	946,932
July 03, 2026	33.52	33.56	33.56	33.84	33.16	1.68M
July 02, 2026	33.24	33.28	33.28	33.54	32.92	2.82M
June 30, 2026	34.24	33.36	33.36	34.24	32.92	1.57M
June 29, 2026	33.32	33.58	33.58	34	32.42	2.77M
June 26, 2026	32.1	32.42	32.42	32.52	32	3.38M
June 25, 2026	32.42	31.8	31.8	32.68	31.78	5.12M
June 24, 2026	33.28	32.8	32.8	33.8	32.4	3.65M
June 23, 2026	32.92	32.32	32.32	33.2	32.16	2.29M
June 22, 2026	33.36	32.78	32.78	33.62	32.66	1.43M
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