NASDAQ:HTHT | Historical Stock Price | H World Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$5.03$9.67$18.60$35.76$68.782010-03-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.26$4.261,059,600——
2012-12-28$4.05$4.05926,800——
2012-12-27$3.87$3.86240,800——
2012-12-26$3.88$3.88173,200——
2012-12-24$3.86$3.8671,600——
2012-12-21$3.97$3.96434,400——
2012-12-20$3.89$3.8972,800——
2012-12-19$3.88$3.88254,000——
2012-12-18$3.91$3.91559,600——
2012-12-17$3.82$3.811,062,800——
2012-12-14$4.17$4.17388,400——
2012-12-13$3.83$3.83110,000——
2012-12-12$3.88$3.88108,400——
2012-12-11$3.90$3.89179,200——
2012-12-10$3.88$3.88266,000——
2012-12-07$4.03$4.0273,600——
2012-12-06$3.98$3.98149,600——
2012-12-05$3.99$3.99432,800——
2012-12-04$3.92$3.92340,000——
2012-12-03$4.24$4.24213,600——
2012-11-30$4.24$4.24530,800——
2012-11-29$4.23$4.23118,000——
2012-11-28$4.25$4.24618,800——
2012-11-27$4.23$4.23210,000——
2012-11-26$4.19$4.19213,600——
2012-11-23$4.19$4.19136,800——
2012-11-21$4.17$4.1787,200——
2012-11-20$4.16$4.16422,800——
2012-11-19$4.19$4.18146,800——
2012-11-16$4.11$4.11187,600——
2012-11-15$4.10$4.10151,600——
2012-11-14$4.09$4.09193,200——
2012-11-13$4.07$4.07262,800——
2012-11-12$4.13$4.12281,600——
2012-11-09$4.17$4.1788,800——
2012-11-08$4.08$4.08206,400——
2012-11-07$4.30$4.29231,200——
2012-11-06$4.24$4.24386,800——
2012-11-05$4.24$4.24182,400——
2012-11-02$4.15$4.15161,600——
2012-11-01$4.23$4.23374,400——
2012-10-31$4.26$4.26194,000——
2012-10-26$4.24$4.24280,800——
2012-10-25$4.24$4.24176,400——
2012-10-24$4.25$4.2541,600——
2012-10-23$4.24$4.24218,800——
2012-10-22$4.29$4.29115,200——
2012-10-19$4.31$4.31149,600——
2012-10-18$4.34$4.34340,000——
2012-10-17$4.28$4.28162,800——
2012-10-16$4.24$4.24268,400——
2012-10-15$4.22$4.21182,400——
2012-10-12$4.20$4.20185,600——
2012-10-11$4.19$4.19212,400——
2012-10-10$4.06$4.0674,800——
2012-10-09$4.04$4.04102,000——
2012-10-08$4.14$4.1486,800——
2012-10-05$4.13$4.12254,000——
2012-10-04$4.14$4.14420,400——
2012-10-03$4.08$4.08193,600——
2012-10-02$3.99$3.99232,400——
2012-10-01$4.09$4.09510,000——
2012-09-28$4.17$4.17418,800——
2012-09-27$4.13$4.13423,600——
2012-09-26$4.19$4.19865,600——
2012-09-25$3.97$3.97312,000——
2012-09-24$3.94$3.941,051,200——
2012-09-21$3.97$3.971,077,600——
2012-09-20$3.68$3.68161,600——
2012-09-19$3.66$3.66325,200——
2012-09-18$3.69$3.6970,800——
2012-09-17$3.65$3.651,198,800——
2012-09-14$3.64$3.64454,400——
2012-09-13$3.58$3.57341,600——
2012-09-12$3.60$3.6068,000——
2012-09-11$3.59$3.59115,600——
2012-09-10$3.60$3.60134,800——
2012-09-07$3.58$3.58120,800——
2012-09-06$3.56$3.56267,200——
2012-09-05$3.60$3.59220,400——
2012-09-04$3.57$3.5698,800——
2012-08-31$3.57$3.57257,600——
2012-08-30$3.57$3.57411,200——
2012-08-29$3.66$3.66194,400——
2012-08-28$3.57$3.57188,400——
2012-08-27$3.53$3.53303,600——
2012-08-24$3.51$3.51136,000——
2012-08-23$3.46$3.45174,000——
2012-08-22$3.40$3.39536,400——
2012-08-21$3.43$3.43350,800——
2012-08-20$3.40$3.39167,600——
2012-08-17$3.40$3.39129,600——
2012-08-16$3.40$3.40706,400——
2012-08-15$3.45$3.44545,200——
2012-08-14$3.40$3.40385,600——
2012-08-13$3.39$3.39415,200——
2012-08-10$3.64$3.64493,200——
2012-08-09$3.27$3.27114,000——
2012-08-08$3.28$3.28200,000——
2012-08-07$3.21$3.21157,200——
2012-08-06$3.06$3.05428,800——
2012-08-03$2.89$2.88651,200——
2012-08-02$2.86$2.86761,600——
2012-08-01$2.90$2.90550,400——
2012-07-31$2.88$2.88284,400——
2012-07-30$2.86$2.85626,800——
2012-07-27$3.01$3.01203,200——
2012-07-26$2.99$2.98644,400——
2012-07-25$2.88$2.88274,800——
2012-07-24$2.86$2.85412,000——
2012-07-23$2.80$2.80364,000——
2012-07-20$2.87$2.87186,400——
2012-07-19$2.88$2.88349,600——
2012-07-18$2.79$2.78594,800——
2012-07-17$2.75$2.75632,000——
2012-07-16$2.84$2.84451,600——
2012-07-13$2.87$2.87122,800——
2012-07-12$2.86$2.86564,400——
2012-07-11$3.10$3.101,132,800——
2012-07-10$3.06$3.06188,000——
2012-07-09$3.08$3.08375,600——
2012-07-06$3.09$3.09126,400——
2012-07-05$3.09$3.09205,200——
2012-07-03$3.11$3.11305,600——
2012-07-02$2.98$2.98388,800——
2012-06-29$2.94$2.941,492,800——
2012-06-28$2.83$2.83345,200——
2012-06-27$2.84$2.84234,800——
2012-06-26$2.79$2.7970,800——
2012-06-25$2.75$2.75329,200——
2012-06-22$2.83$2.83227,200——
2012-06-21$2.83$2.83184,400——
2012-06-20$2.89$2.88281,600——
2012-06-19$2.89$2.89337,200——
2012-06-18$2.89$2.89116,000——
2012-06-15$2.88$2.88734,800——
2012-06-14$2.94$2.94125,200——
2012-06-13$2.94$2.94309,200——
2012-06-12$2.92$2.92188,400——
2012-06-11$2.87$2.87180,800——
2012-06-08$2.85$2.85601,200——
2012-06-07$2.84$2.84453,600——
2012-06-06$2.74$2.74501,200——
2012-06-05$2.78$2.78168,800——
2012-06-04$2.74$2.74627,600——
2012-06-01$2.81$2.81316,800——
2012-05-31$2.96$2.96363,200——
2012-05-30$2.95$2.95179,200——
2012-05-29$3.02$3.01388,800——
2012-05-25$2.95$2.94720,000——
2012-05-24$2.77$2.77260,000——
2012-05-23$2.75$2.75414,000——
2012-05-22$2.94$2.94496,800——
2012-05-21$2.99$2.99103,200——
2012-05-18$2.98$2.98216,000——
2012-05-17$3.00$3.00424,000——
2012-05-16$3.03$3.03344,000——
2012-05-15$3.01$3.00252,000——
2012-05-14$3.07$3.06916,000——
2012-05-11$3.11$3.10557,600——
2012-05-10$3.13$3.13980,000——
2012-05-09$3.08$3.08307,600——
2012-05-08$3.04$3.04764,000——
2012-05-07$3.18$3.17334,400——
2012-05-04$3.19$3.19233,200——
2012-05-03$3.26$3.26535,200——
2012-05-02$3.28$3.27320,000——
2012-05-01$3.23$3.23188,000——
2012-04-30$3.18$3.18397,200——
2012-04-27$3.22$3.21224,000——
2012-04-26$3.20$3.20212,400——
2012-04-25$3.19$3.19291,200——
2012-04-24$3.17$3.17380,000——
2012-04-23$3.21$3.21437,200——
2012-04-20$3.31$3.31774,000——
2012-04-19$3.28$3.28540,400——
2012-04-18$3.11$3.11441,600——
2012-04-17$3.10$3.101,200,000——
2012-04-16$3.12$3.12468,000——
2012-04-13$3.16$3.161,599,600——
2012-04-12$3.25$3.25206,800——
2012-04-11$3.19$3.194,296,800——
2012-04-10$3.06$3.06505,600——
2012-04-09$3.12$3.12394,800——
2012-04-05$3.05$3.04970,800——
2012-04-04$2.94$2.94557,200——
2012-04-03$3.01$3.01590,800——
2012-04-02$3.03$3.03868,000——
2012-03-30$2.92$2.923,005,200——
2012-03-29$2.89$2.89824,000——
2012-03-28$3.06$3.06903,200——
2012-03-27$3.12$3.12638,000——
2012-03-26$3.13$3.13690,000——
2012-03-23$3.13$3.132,820,000——
2012-03-22$3.18$3.171,900,000——
2012-03-21$3.17$3.16806,400——
2012-03-20$3.22$3.22782,400——
2012-03-19$3.35$3.35878,400——
2012-03-16$3.47$3.47414,800——
2012-03-15$3.48$3.481,172,800——
2012-03-14$3.56$3.56822,000——
2012-03-13$3.63$3.621,984,000——
2012-03-12$3.65$3.65287,600——
2012-03-09$3.80$3.80316,800——
2012-03-08$3.81$3.81481,600——
2012-03-07$3.73$3.73329,600——
2012-03-06$3.78$3.77306,000——
2012-03-05$3.83$3.82218,800——
2012-03-02$3.90$3.89530,800——
2012-03-01$3.78$3.78335,200——
2012-02-29$3.95$3.95371,200——
2012-02-28$3.83$3.83276,400——
2012-02-27$3.75$3.7586,400——
2012-02-24$3.76$3.76100,800——
2012-02-23$3.66$3.6565,200——
2012-02-22$3.64$3.64112,800——
2012-02-21$3.55$3.55408,800——
2012-02-17$3.65$3.65544,400——
2012-02-16$3.71$3.71439,200——
2012-02-15$3.63$3.63307,200——
2012-02-14$3.59$3.59269,600——
2012-02-13$3.48$3.48426,000——
2012-02-10$3.52$3.52332,000——
2012-02-09$3.56$3.56756,400——
2012-02-08$3.58$3.58220,000——
2012-02-07$3.61$3.61281,200——
2012-02-06$3.69$3.691,644,800——
2012-02-03$3.89$3.89674,000——
2012-02-02$3.76$3.75147,600——
2012-02-01$3.75$3.75219,600——
2012-01-31$3.76$3.7656,400——
2012-01-30$3.66$3.66272,800——
2012-01-27$3.76$3.76385,200——
2012-01-26$3.73$3.72759,200——
2012-01-25$3.50$3.50166,400——
2012-01-24$3.49$3.4967,600——
2012-01-23$3.51$3.51104,400——
2012-01-20$3.52$3.52368,400——
2012-01-19$3.55$3.55263,600——
2012-01-18$3.52$3.5298,000——
2012-01-17$3.50$3.50308,400——
2012-01-13$3.51$3.51241,200——
2012-01-12$3.50$3.50431,200——
2012-01-11$3.38$3.38213,600——
2012-01-10$3.40$3.40320,000——
2012-01-09$3.30$3.30317,200——
2012-01-06$3.22$3.22236,000——
2012-01-05$3.32$3.32447,200——
2012-01-04$3.45$3.45605,200——
2012-01-03$3.50$3.50679,200——