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 $1,204.42 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $985.98, while $1000 invested 1 year ago would be worth $1,157.75. This corresponds to total returns of 20.44%, -1.4%, 15.78%, respectively, with annualized returns of 3.16%, -0.28%, 15.78%.

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
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
August 14, 2026	32.06	32.2	32.2	32.3	31.2	3.04M
August 13, 2026	32.56	32.58	32.58	32.58	32.1	1.75M
August 12, 2026	32.76	32.46	32.46	32.76	32.2	2.82M
August 11, 2026	33.46	33.28	33.28	33.76	33.28	1.8M
August 10, 2026	33.3	33.06	33.06	33.3	32.42	1.46M
August 07, 2026	33.38	33.24	33.24	33.68	33.18	800,519
August 06, 2026	33.42	33.12	33.12	33.42	32.94	1.28M
August 05, 2026	32.9	32.82	32.82	32.9	32.54	1.44M
August 04, 2026	33.74	33.04	33.04	33.74	32.94	1.29M
August 03, 2026	33.54	33.52	33.52	33.86	33.26	1.63M
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