H World Group Limited - American Depositary Shares (HTHT)

Historical Prices For H World Group Limited - American Depositary Shares (HTHT)

Date Range:

2025-03-10 - 2025-06-10

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2025	35.10	35.10	34.72	34.91	1,391,375	34.91
6/06/2025	35.59	35.81	34.25	35.10	1,722,119	35.10
6/05/2025	35.56	36.11	35.48	35.81	918,355	35.81
6/04/2025	35.14	35.67	34.92	35.39	1,505,239	35.39
6/03/2025	35.50	35.50	34.88	35.37	1,190,099	35.37
6/02/2025	34.78	35.65	34.66	35.52	1,135,890	35.52
5/30/2025	35.34	35.46	34.72	35.27	2,258,684	35.27
5/29/2025	35.68	36.00	35.42	35.94	1,612,472	35.94
5/28/2025	36.24	36.24	35.15	35.49	1,561,275	35.49
5/27/2025	35.90	36.20	35.50	35.87	1,778,594	35.87
5/23/2025	35.40	36.51	35.23	36.26	2,158,575	36.26
5/22/2025	35.36	35.73	34.99	35.45	2,674,786	35.45
5/21/2025	35.50	35.64	34.87	35.36	2,554,911	35.36
5/20/2025	36.66	37.19	35.98	36.46	3,642,495	36.46
5/19/2025	37.16	37.28	36.72	37.11	2,238,641	37.11
5/16/2025	37.47	37.67	37.00	37.58	1,456,788	37.58
5/15/2025	37.56	37.56	36.78	37.31	2,647,011	37.31
5/14/2025	38.00	38.60	37.49	37.80	1,747,362	37.80
5/13/2025	37.24	38.35	36.41	37.92	1,861,852	37.92
5/12/2025	37.24	38.37	37.07	37.95	1,749,344	37.95
5/09/2025	36.53	38.16	36.53	37.59	2,765,246	37.59
5/08/2025	35.94	36.93	35.60	36.81	1,293,684	36.81
5/07/2025	35.90	36.19	35.29	35.57	998,745	35.57
5/06/2025	36.36	36.63	36.06	36.37	1,535,004	36.37
5/05/2025	35.39	36.74	35.39	36.17	1,515,768	36.17
5/02/2025	35.32	35.70	35.14	35.65	998,375	35.65
5/01/2025	34.25	34.62	33.95	34.43	1,234,248	34.43
4/30/2025	34.67	35.14	34.11	34.24	1,656,946	34.24
4/29/2025	34.59	34.83	34.05	34.22	1,099,944	34.22
4/28/2025	33.45	34.17	33.45	34.14	1,413,001	34.14
4/25/2025	34.46	34.54	32.81	33.75	2,310,308	33.75
4/24/2025	34.65	35.06	34.29	34.53	1,706,652	34.53
4/23/2025	35.35	36.37	34.95	35.42	2,280,380	35.42
4/22/2025	34.43	35.02	34.20	34.95	1,680,507	34.95
4/21/2025	34.43	34.67	33.93	34.45	1,717,926	34.45
4/17/2025	35.88	35.94	34.30	34.48	2,463,098	34.48
4/16/2025	35.93	35.93	34.75	35.00	4,230,237	35.00
4/15/2025	34.22	34.93	33.79	34.91	3,085,731	34.91
4/14/2025	33.17	34.06	32.43	33.60	3,828,830	33.60
4/11/2025	32.74	32.90	31.72	32.40	4,894,618	32.40
4/10/2025	32.01	32.62	30.84	31.82	2,946,582	31.82
4/09/2025	30.62	32.78	30.20	32.53	4,813,235	32.53
4/08/2025	33.94	34.58	30.61	30.82	2,725,607	29.85
4/07/2025	32.01	33.70	31.52	32.36	4,142,644	31.34
4/04/2025	35.03	35.11	32.67	33.10	4,779,013	32.06
4/03/2025	36.90	37.18	36.45	37.14	844,549	35.97
4/02/2025	36.73	37.44	36.45	37.29	1,566,748	36.12
4/01/2025	38.10	38.10	36.96	37.10	1,474,636	35.93
3/31/2025	36.24	37.12	35.92	37.01	1,438,181	35.85
3/28/2025	37.60	37.88	36.59	36.77	2,037,008	35.61
3/27/2025	38.50	39.34	38.08	38.08	2,948,907	36.88
3/26/2025	38.12	38.57	37.89	37.91	2,288,357	36.72
3/25/2025	37.35	37.96	37.19	37.33	1,334,416	36.16
3/24/2025	37.90	38.20	37.66	37.75	1,360,125	36.56
3/21/2025	38.06	38.34	37.30	37.60	2,795,826	36.42
3/20/2025	36.20	39.00	35.75	37.71	4,172,962	36.52
3/19/2025	38.49	38.60	37.77	38.05	1,681,039	36.85
3/18/2025	38.32	38.91	37.78	38.48	2,942,898	37.27
3/17/2025	37.10	38.25	36.98	38.16	2,119,405	36.96
3/14/2025	37.21	37.49	36.63	37.01	1,820,091	35.85
3/13/2025	35.63	36.26	34.98	35.97	2,208,936	34.84
3/12/2025	37.00	37.50	36.30	36.67	2,284,847	35.52
3/11/2025	37.39	37.66	36.05	36.65	1,935,610	35.50
3/10/2025	36.56	37.05	36.09	36.94	1,536,305	35.78