HTHT H World Group Limited
Stock · NasdaqGS · China · Consumer Cyclical · US44332N1063
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by H World Group Limited, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 17:31. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 35.51 | 36.49 | 35.45 | 35.89 | -1.32% | 2,203,100 | |
| 27 Feb 2025 | 36.99 | 36.99 | 35.84 | 36.37 | -1.68% | 1,088,800 | |
| 26 Feb 2025 | 37.52 | 37.92 | 36.83 | 36.99 | +3.73% | 2,113,600 | |
| 25 Feb 2025 | 35.78 | 36.13 | 35.46 | 35.66 | +0.79% | 1,359,600 | |
| 24 Feb 2025 | 35.63 | 36.02 | 34.80 | 35.38 | -2.59% | 1,608,200 | |
| 21 Feb 2025 | 37.12 | 37.35 | 35.93 | 36.32 | -1.63% | 1,297,200 | |
| 20 Feb 2025 | 38.18 | 38.41 | 36.68 | 36.92 | -1.76% | 1,930,300 | |
| 19 Feb 2025 | 37.73 | 39.12 | 37.44 | 37.58 | +2.65% | 2,827,000 | |
| 18 Feb 2025 | 36.40 | 37.13 | 35.91 | 36.61 | +0.41% | 3,803,900 | |
| 14 Feb 2025 | 36.17 | 36.80 | 35.52 | 36.46 | +4.77% | 4,759,900 | |
| 13 Feb 2025 | 33.92 | 35.02 | 33.64 | 34.80 | +3.73% | 3,140,500 | |
| 12 Feb 2025 | 32.89 | 33.74 | 32.89 | 33.55 | +1.73% | 1,474,100 | |
| 11 Feb 2025 | 32.71 | 33.31 | 32.24 | 32.98 | -0.33% | 1,092,000 | |
| 10 Feb 2025 | 33.15 | 33.56 | 32.00 | 33.09 | +1.60% | 1,260,500 | |
| 07 Feb 2025 | 32.89 | 34.30 | 32.13 | 32.57 | +3.40% | 2,651,000 | |
| 06 Feb 2025 | 30.98 | 31.56 | 30.84 | 31.50 | +2.51% | 3,384,000 | |
| 05 Feb 2025 | 30.84 | 30.99 | 30.33 | 30.73 | -4.21% | 2,650,200 | |
| 04 Feb 2025 | 32.23 | 33.17 | 31.93 | 32.08 | +0.75% | 1,707,600 | |
| 03 Feb 2025 | 31.74 | 32.38 | 31.22 | 31.84 | -0.93% | 1,764,500 | |
| 31 Jan 2025 | 33.42 | 33.43 | 32.11 | 32.14 | -3.80% | 749,000 | |
| 30 Jan 2025 | 32.01 | 33.82 | 31.91 | 33.41 | +4.70% | 1,198,400 | |
| 29 Jan 2025 | 32.97 | 33.23 | 31.86 | 31.91 | -2.98% | 1,550,700 | |
| 28 Jan 2025 | 32.41 | 33.03 | 32.20 | 32.89 | +0.77% | 1,158,300 | |
| 27 Jan 2025 | 32.36 | 33.10 | 32.18 | 32.64 | +0.18% | 2,132,500 | |
| 24 Jan 2025 | 32.66 | 32.97 | 31.94 | 32.58 | +2.16% | 1,696,200 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 50.22 USD
- Market cap
- 16.0B
- Dividend yield
- 4.27%
- 5-year average yield
- 0.75%
- Payout ratio
- 159%
- Last dividend
- 0.8700 USD · 08 Sep 2026
- Exchange
- NasdaqGS
- Country
- China
- Sector
- Consumer Cyclical
- Industry
- Lodging
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 08 Sep 2026 | 0.8700 USD |
| 04 May 2026 | 1.3000 USD |
| 09 Sep 2025 | 0.8100 USD |
| 09 Apr 2025 | 0.9700 USD |
| 14 Aug 2024 | 0.6300 USD |
| 20 Dec 2023 | 0.9300 USD |
| 23 Mar 2022 | 0.2100 USD |
| 09 Jan 2020 | 0.3400 USD |
| 31 Dec 2018 | 0.3400 USD |
| 01 Dec 2017 | 0.1600 USD |
| 28 Dec 2015 | 0.1700 USD |
Follow HTHT and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.