H World Group Limited (1179.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 31.400 | 32.000 | 31.400 | 31.800 | 31.800 | 5,974,900 |
| 02 May 2024 | 29.650 | 30.650 | 29.150 | 30.100 | 30.100 | 2,751,000 |
| 30 Apr 2024 | 31.000 | 31.000 | 30.250 | 30.300 | 30.300 | 2,249,626 |
| 29 Apr 2024 | 32.000 | 32.550 | 31.700 | 31.900 | 31.900 | 2,199,600 |
| 26 Apr 2024 | 31.000 | 32.100 | 31.000 | 32.000 | 32.000 | 1,366,970 |
| 25 Apr 2024 | 28.300 | 31.150 | 28.300 | 31.000 | 31.000 | 1,829,529 |
| 24 Apr 2024 | 30.400 | 31.300 | 30.000 | 31.200 | 31.200 | 1,569,529 |
| 23 Apr 2024 | 29.400 | 30.500 | 29.400 | 30.400 | 30.400 | 1,977,815 |
| 22 Apr 2024 | 29.100 | 29.600 | 29.100 | 29.400 | 29.400 | 2,112,852 |
| 19 Apr 2024 | 28.550 | 29.550 | 28.550 | 29.000 | 29.000 | 1,962,000 |
| 18 Apr 2024 | 29.550 | 30.100 | 29.550 | 29.900 | 29.900 | 947,400 |
| 17 Apr 2024 | 29.700 | 30.200 | 29.550 | 29.850 | 29.850 | 1,493,033 |
| 16 Apr 2024 | 29.800 | 30.150 | 29.400 | 29.550 | 29.550 | 2,705,400 |
| 15 Apr 2024 | 29.450 | 30.250 | 29.100 | 30.150 | 30.150 | 2,591,900 |
| 12 Apr 2024 | 30.900 | 31.100 | 30.300 | 30.300 | 30.300 | 1,810,200 |
| 11 Apr 2024 | 31.250 | 31.950 | 30.950 | 31.500 | 31.500 | 2,199,292 |
| 10 Apr 2024 | 32.050 | 32.050 | 31.250 | 32.000 | 32.000 | 1,731,392 |
| 09 Apr 2024 | 31.650 | 32.200 | 31.650 | 32.050 | 32.050 | 975,771 |
| 08 Apr 2024 | 31.600 | 32.050 | 31.100 | 31.750 | 31.750 | 1,776,295 |
| 05 Apr 2024 | 31.400 | 31.850 | 31.000 | 31.700 | 31.700 | 1,059,445 |
| 03 Apr 2024 | 31.400 | 31.650 | 31.100 | 31.400 | 31.400 | 1,896,592 |
| 02 Apr 2024 | 31.250 | 32.100 | 30.650 | 31.400 | 31.400 | 3,281,925 |
| 28 Mar 2024 | 29.850 | 30.800 | 29.750 | 30.300 | 30.300 | 1,480,900 |
| 27 Mar 2024 | 30.050 | 30.550 | 29.700 | 29.750 | 29.750 | 1,160,600 |
| 26 Mar 2024 | 29.300 | 29.600 | 28.950 | 29.350 | 29.350 | 1,065,628 |
| 25 Mar 2024 | 29.350 | 29.700 | 29.100 | 29.600 | 29.600 | 2,266,128 |
| 22 Mar 2024 | 29.800 | 30.000 | 29.000 | 29.150 | 29.150 | 3,975,415 |
| 21 Mar 2024 | 31.400 | 31.400 | 30.450 | 30.600 | 30.600 | 1,903,912 |
| 20 Mar 2024 | 30.800 | 31.650 | 30.450 | 31.250 | 31.250 | 1,630,200 |
| 19 Mar 2024 | 30.600 | 31.000 | 29.600 | 30.800 | 30.800 | 1,882,340 |
| 18 Mar 2024 | 30.200 | 31.150 | 30.100 | 31.100 | 31.100 | 2,958,100 |
| 15 Mar 2024 | 30.200 | 30.500 | 29.700 | 30.150 | 30.150 | 9,346,419 |
| 14 Mar 2024 | 30.600 | 30.800 | 30.000 | 30.450 | 30.450 | 1,543,100 |
| 13 Mar 2024 | 29.500 | 29.950 | 29.350 | 29.650 | 29.650 | 1,995,500 |
| 12 Mar 2024 | 28.000 | 29.450 | 27.850 | 29.300 | 29.300 | 3,198,100 |
| 11 Mar 2024 | 27.600 | 28.500 | 27.600 | 27.950 | 27.950 | 2,096,500 |
| 08 Mar 2024 | 27.000 | 27.500 | 26.900 | 27.200 | 27.200 | 1,925,565 |
| 07 Mar 2024 | 27.550 | 27.600 | 26.600 | 26.950 | 26.950 | 2,677,956 |
| 06 Mar 2024 | 26.750 | 27.950 | 26.750 | 27.650 | 27.650 | 1,950,863 |
| 05 Mar 2024 | 27.200 | 27.200 | 26.350 | 26.350 | 26.350 | 1,888,600 |
| 04 Mar 2024 | 28.300 | 28.300 | 27.500 | 27.550 | 27.550 | 3,200,561 |
| 01 Mar 2024 | 29.200 | 29.350 | 28.350 | 29.150 | 29.150 | 1,871,700 |
| 29 Feb 2024 | 29.150 | 30.100 | 29.150 | 29.550 | 29.550 | 2,517,477 |
| 28 Feb 2024 | 29.750 | 30.100 | 29.350 | 29.350 | 29.350 | 3,393,460 |
| 27 Feb 2024 | 29.600 | 30.100 | 29.150 | 29.950 | 29.950 | 2,316,600 |
| 26 Feb 2024 | 30.350 | 31.000 | 30.300 | 30.400 | 30.400 | 3,111,600 |
| 23 Feb 2024 | 29.100 | 30.050 | 29.100 | 29.700 | 29.700 | 1,548,300 |
| 22 Feb 2024 | 29.200 | 29.200 | 28.300 | 28.850 | 28.850 | 2,695,218 |
| 21 Feb 2024 | 28.300 | 29.550 | 28.250 | 29.200 | 29.200 | 2,030,100 |
| 20 Feb 2024 | 28.500 | 28.850 | 28.200 | 28.650 | 28.650 | 441,600 |
| 19 Feb 2024 | 28.950 | 28.950 | 28.200 | 28.550 | 28.550 | 1,656,900 |
| 16 Feb 2024 | 28.000 | 29.050 | 27.950 | 28.950 | 28.950 | 2,015,400 |
| 15 Feb 2024 | 25.850 | 26.400 | 25.750 | 26.200 | 26.200 | 883,900 |
| 14 Feb 2024 | 25.050 | 25.800 | 24.500 | 25.750 | 25.750 | 948,700 |
| 09 Feb 2024 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | - |
| 08 Feb 2024 | 25.000 | 25.400 | 24.950 | 25.100 | 25.100 | 577,200 |
| 07 Feb 2024 | 25.750 | 25.900 | 25.000 | 25.250 | 25.250 | 2,001,400 |
| 06 Feb 2024 | 24.750 | 26.000 | 24.700 | 25.850 | 25.850 | 1,645,400 |
| 05 Feb 2024 | 24.550 | 25.100 | 24.500 | 24.750 | 24.750 | 1,050,200 |
| 02 Feb 2024 | 25.400 | 25.900 | 24.550 | 24.850 | 24.850 | 1,205,289 |
| 01 Feb 2024 | 24.550 | 25.200 | 24.350 | 24.850 | 24.850 | 4,585,400 |
| 31 Jan 2024 | 24.800 | 24.900 | 23.600 | 24.200 | 24.200 | 4,924,662 |
| 30 Jan 2024 | 26.300 | 26.350 | 25.500 | 25.700 | 25.700 | 1,759,800 |
| 29 Jan 2024 | 26.250 | 26.950 | 26.200 | 26.450 | 26.450 | 1,727,964 |
| 26 Jan 2024 | 26.250 | 26.650 | 26.100 | 26.250 | 26.250 | 1,878,700 |
| 25 Jan 2024 | 26.050 | 26.450 | 25.700 | 26.250 | 26.250 | 1,944,853 |
| 24 Jan 2024 | 25.350 | 26.200 | 25.100 | 26.050 | 26.050 | 2,232,600 |
| 23 Jan 2024 | 23.950 | 25.150 | 23.900 | 24.700 | 24.700 | 2,991,100 |
| 22 Jan 2024 | 24.600 | 24.600 | 23.250 | 23.450 | 23.450 | 4,055,900 |
| 19 Jan 2024 | 24.750 | 24.850 | 24.100 | 24.350 | 24.350 | 835,400 |
| 18 Jan 2024 | 24.250 | 24.650 | 24.100 | 24.450 | 24.450 | 2,167,737 |
| 17 Jan 2024 | 25.000 | 25.750 | 24.350 | 24.500 | 24.500 | 3,335,079 |
| 16 Jan 2024 | 25.300 | 25.350 | 24.750 | 25.000 | 25.000 | 1,727,800 |
| 15 Jan 2024 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | - |
| 12 Jan 2024 | 25.800 | 26.050 | 25.500 | 25.600 | 25.600 | 1,014,600 |
| 11 Jan 2024 | 25.100 | 25.900 | 25.050 | 25.800 | 25.800 | 2,821,410 |
| 10 Jan 2024 | 24.300 | 24.550 | 24.100 | 24.400 | 24.400 | 1,818,940 |
| 09 Jan 2024 | 25.400 | 25.400 | 24.450 | 24.500 | 24.500 | 4,666,100 |
| 08 Jan 2024 | 26.400 | 26.400 | 25.400 | 25.600 | 25.600 | 1,624,300 |
| 05 Jan 2024 | 26.000 | 26.500 | 25.650 | 25.800 | 25.800 | 900,900 |
| 04 Jan 2024 | 25.850 | 26.300 | 25.650 | 25.950 | 25.950 | 1,020,000 |
| 03 Jan 2024 | 25.500 | 25.600 | 24.950 | 25.500 | 25.500 | 1,060,000 |
| 02 Jan 2024 | 26.250 | 26.250 | 25.400 | 25.600 | 25.600 | 831,285 |
| 29 Dec 2023 | 26.400 | 26.400 | 26.100 | 26.250 | 26.250 | 359,877 |
| 28 Dec 2023 | 25.800 | 26.500 | 25.650 | 26.300 | 26.300 | 1,813,300 |
| 27 Dec 2023 | 26.500 | 26.500 | 25.550 | 25.900 | 25.900 | 651,500 |
| 22 Dec 2023 | 26.600 | 27.600 | 26.600 | 26.600 | 26.600 | 1,997,900 |
| 21 Dec 2023 | 26.350 | 26.950 | 26.000 | 26.800 | 26.800 | 1,408,001 |
| 20 Dec 2023 | 26.750 | 26.800 | 26.000 | 26.500 | 26.500 | 5,260,200 |
| 19 Dec 2023 | 26.900 | 26.950 | 26.250 | 26.850 | 26.850 | 3,029,000 |
| 18 Dec 2023 | 26.300 | 26.800 | 26.250 | 26.350 | 26.350 | 1,688,773 |
| 15 Dec 2023 | 26.200 | 27.500 | 26.200 | 26.600 | 26.600 | 1,902,591 |
| 15 Dec 2023 | 0.031 Dividend | |||||
| 14 Dec 2023 | 27.450 | 27.600 | 26.850 | 27.150 | 27.119 | 1,246,169 |
| 13 Dec 2023 | 27.050 | 27.300 | 26.950 | 27.200 | 27.169 | 1,458,000 |
| 12 Dec 2023 | 26.700 | 27.000 | 26.250 | 26.850 | 26.819 | 1,154,951 |
| 11 Dec 2023 | 26.500 | 26.850 | 25.900 | 26.600 | 26.570 | 1,539,100 |
| 08 Dec 2023 | 27.600 | 27.600 | 26.800 | 27.000 | 26.969 | 1,871,400 |
| 07 Dec 2023 | 27.200 | 27.250 | 26.550 | 27.000 | 26.969 | 3,126,376 |
| 06 Dec 2023 | 27.650 | 27.650 | 27.000 | 27.200 | 27.169 | 1,593,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.