H World Group Limited 1179
HKEX · Hong Kong SAR China · Consumer Services
HKD 32.62-1.08 (-3.20%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 33.70 | +0.42% | HKD 33.64 | HKD 33.80 | HKD 33.50 | 1.23M |
| 2026-09-29 | HKD 33.56 | +0.96% | HKD 35.06 | HKD 35.06 | HKD 33.54 | 1.71M |
| 2026-09-28 | HKD 33.24 | +1.34% | HKD 33.08 | HKD 33.46 | HKD 33.08 | 953.60K |
| 2026-09-25 | HKD 32.80 | -1.09% | HKD 32.88 | HKD 32.88 | HKD 32.40 | 746.10K |
| 2026-09-24 | HKD 33.16 | -2.18% | HKD 33.62 | HKD 33.86 | HKD 33.00 | 1.16M |
| 2026-09-23 | HKD 33.90 | +0.24% | HKD 33.82 | HKD 33.90 | HKD 33.62 | 772.30K |
| 2026-09-22 | HKD 33.82 | -1.11% | HKD 34.20 | HKD 34.20 | HKD 33.72 | 1.11M |
| 2026-09-21 | HKD 34.20 | +1.06% | HKD 33.90 | HKD 34.24 | HKD 33.84 | 1.68M |
| 2026-09-18 | HKD 33.84 | +1.01% | HKD 34.00 | HKD 34.10 | HKD 33.82 | 2.94M |
| 2026-09-17 | HKD 33.50 | -0.24% | HKD 33.58 | HKD 33.58 | HKD 33.24 | 1.18M |
| 2026-09-16 | HKD 33.58 | +0.18% | HKD 33.76 | HKD 33.98 | HKD 33.36 | 782.50K |
| 2026-09-15 | HKD 33.52 | -0.42% | HKD 34.14 | HKD 34.14 | HKD 33.52 | 618.60K |
| 2026-09-14 | HKD 33.66 | -0.53% | HKD 32.80 | HKD 33.82 | HKD 32.80 | 1.10M |
| 2026-09-11 | HKD 33.84 | -1.23% | HKD 34.00 | HKD 34.00 | HKD 33.34 | 1.10M |
| 2026-09-10 | HKD 34.26 | -0.35% | HKD 34.86 | HKD 34.86 | HKD 34.14 | 940.70K |
| 2026-09-09 | HKD 34.38 | -2.33% | HKD 34.88 | HKD 34.88 | HKD 34.28 | 1.59M |
| 2026-09-08 | HKD 35.20 | -1.01% | HKD 35.56 | HKD 35.56 | HKD 35.06 | 1.00M |
| 2026-09-07 | HKD 35.56 | -0.67% | HKD 35.64 | HKD 35.64 | HKD 35.06 | 930.90K |
| 2026-09-04 | HKD 35.80 | +0.45% | HKD 35.92 | HKD 36.04 | HKD 35.58 | 1.28M |
| 2026-09-03 | HKD 35.64 | -1.22% | HKD 35.92 | HKD 36.22 | HKD 35.50 | 762.50K |
| 2026-09-02 | HKD 36.08 | -2.22% | HKD 36.68 | HKD 36.68 | HKD 35.68 | 1.52M |
| 2026-09-01 | HKD 36.90 | -0.27% | HKD 37.00 | HKD 37.02 | HKD 36.70 | 805.44K |
| 2026-08-31 | HKD 37.00 | -1.44% | HKD 37.72 | HKD 37.72 | HKD 37.00 | 2.19M |
| 2026-08-28 | HKD 37.54 | -1.83% | HKD 38.24 | HKD 38.24 | HKD 36.58 | 1.73M |
| 2026-08-27 | HKD 38.24 | -0.47% | HKD 38.86 | HKD 38.86 | HKD 38.02 | 1.45M |
| 2026-08-26 | HKD 38.42 | +1.59% | HKD 39.00 | HKD 39.00 | HKD 38.24 | 1.75M |
| 2026-08-25 | HKD 37.82 | -0.47% | HKD 38.38 | HKD 38.38 | HKD 37.52 | 2.36M |
| 2026-08-24 | HKD 38.00 | -1.50% | HKD 38.74 | HKD 38.74 | HKD 37.80 | 2.02M |
| 2026-08-21 | HKD 38.58 | +0.78% | HKD 38.80 | HKD 39.24 | HKD 38.48 | 2.21M |
| 2026-08-20 | HKD 38.28 | +4.65% | HKD 38.36 | HKD 39.48 | HKD 38.02 | 5.50M |
| 2026-08-19 | HKD 36.58 | +0.77% | HKD 36.10 | HKD 36.72 | HKD 36.00 | 3.49M |
| 2026-08-18 | HKD 36.30 | +11.08% | HKD 36.44 | HKD 36.44 | HKD 35.28 | 6.40M |
| 2026-08-17 | HKD 32.68 | +1.49% | HKD 32.54 | HKD 33.00 | HKD 31.82 | 2.79M |
| 2026-08-14 | HKD 32.20 | -1.17% | HKD 32.06 | HKD 32.30 | HKD 31.20 | 3.04M |
| 2026-08-13 | HKD 32.58 | +0.37% | HKD 32.56 | HKD 32.58 | HKD 32.10 | 1.75M |
| 2026-08-12 | HKD 32.46 | -2.46% | HKD 32.76 | HKD 32.76 | HKD 32.20 | 3.00M |
| 2026-08-11 | HKD 33.28 | +0.67% | HKD 33.46 | HKD 33.76 | HKD 33.28 | 1.80M |
| 2026-08-10 | HKD 33.06 | -0.54% | HKD 33.30 | HKD 33.30 | HKD 32.42 | 1.55M |
| 2026-08-07 | HKD 33.24 | +0.36% | HKD 33.38 | HKD 33.68 | HKD 33.18 | 910.72K |
| 2026-08-06 | HKD 33.12 | +0.91% | HKD 33.42 | HKD 33.42 | HKD 32.94 | 1.28M |
| 2026-08-05 | HKD 32.82 | -0.67% | HKD 32.90 | HKD 32.90 | HKD 32.54 | 1.44M |
| 2026-08-04 | HKD 33.04 | -1.43% | HKD 33.74 | HKD 33.74 | HKD 32.94 | 1.28M |
| 2026-08-03 | HKD 33.52 | +0.72% | HKD 33.54 | HKD 33.86 | HKD 33.26 | 1.63M |
| 2026-07-31 | HKD 33.28 | -1.89% | HKD 33.94 | HKD 33.94 | HKD 33.00 | 3.35M |
| 2026-07-30 | HKD 33.92 | 0.00% | HKD 34.40 | HKD 34.40 | HKD 33.62 | 1.62M |
| 2026-07-29 | HKD 33.92 | +2.48% | HKD 33.38 | HKD 34.10 | HKD 33.38 | 1.52M |
| 2026-07-28 | HKD 33.10 | +2.03% | HKD 33.40 | HKD 33.40 | HKD 32.84 | 1.08M |
| 2026-07-27 | HKD 32.44 | +1.57% | HKD 32.06 | HKD 33.26 | HKD 32.06 | 1.89M |
| 2026-07-24 | HKD 31.94 | -0.99% | HKD 32.28 | HKD 32.28 | HKD 31.54 | 3.36M |
| 2026-07-23 | HKD 32.26 | +1.19% | HKD 32.06 | HKD 32.44 | HKD 31.78 | 4.18M |
| 2026-07-22 | HKD 31.88 | -2.80% | HKD 32.72 | HKD 32.72 | HKD 31.38 | 4.63M |
| 2026-07-21 | HKD 32.80 | -1.32% | HKD 33.26 | HKD 33.26 | HKD 32.36 | 2.15M |
| 2026-07-20 | HKD 33.24 | -0.48% | HKD 33.40 | HKD 33.40 | HKD 32.46 | 1.73M |
| 2026-07-17 | HKD 33.40 | -0.36% | HKD 33.62 | HKD 33.62 | HKD 33.02 | 2.70M |
| 2026-07-16 | HKD 33.52 | +2.63% | HKD 33.28 | HKD 33.92 | HKD 33.14 | 1.22M |
| 2026-07-15 | HKD 32.66 | +1.05% | HKD 32.20 | HKD 32.70 | HKD 32.02 | 1.21M |
| 2026-07-14 | HKD 32.32 | -0.12% | HKD 32.26 | HKD 32.40 | HKD 31.04 | 2.52M |
| 2026-07-13 | HKD 32.36 | +0.56% | HKD 32.52 | HKD 32.52 | HKD 31.86 | 1.33M |
| 2026-07-10 | HKD 32.18 | +0.25% | HKD 32.10 | HKD 33.42 | HKD 31.88 | 2.77M |
| 2026-07-09 | HKD 32.10 | -3.72% | HKD 32.22 | HKD 33.06 | HKD 31.54 | 6.19M |
| 2026-07-08 | HKD 33.34 | +1.89% | HKD 32.66 | HKD 33.42 | HKD 32.66 | 1.31M |
| 2026-07-07 | HKD 32.72 | -2.62% | HKD 32.22 | HKD 33.18 | HKD 32.22 | 4.07M |
| 2026-07-06 | HKD 33.60 | +0.12% | HKD 33.00 | HKD 33.66 | HKD 32.86 | 946.73K |
| 2026-07-03 | HKD 33.56 | +0.84% | HKD 33.52 | HKD 33.84 | HKD 33.16 | 1.68M |
| 2026-07-02 | HKD 33.28 | -0.24% | HKD 33.24 | HKD 33.54 | HKD 32.92 | 2.82M |
| 2026-06-30 | HKD 33.36 | -0.66% | HKD 34.24 | HKD 34.24 | HKD 32.92 | 2.13M |
| 2026-06-29 | HKD 33.58 | +3.58% | HKD 33.32 | HKD 34.00 | HKD 32.42 | 2.77M |
| 2026-06-26 | HKD 32.42 | +1.95% | HKD 32.10 | HKD 32.52 | HKD 32.00 | 3.38M |
| 2026-06-25 | HKD 31.80 | -3.05% | HKD 32.42 | HKD 32.68 | HKD 31.78 | 5.08M |
| 2026-06-24 | HKD 32.80 | +1.49% | HKD 33.28 | HKD 33.80 | HKD 32.40 | 3.89M |
| 2026-06-23 | HKD 32.32 | -1.40% | HKD 32.92 | HKD 33.20 | HKD 32.16 | 2.29M |
| 2026-06-22 | HKD 32.78 | -2.73% | HKD 33.36 | HKD 33.62 | HKD 32.66 | 1.43M |
| 2026-06-18 | HKD 33.70 | -0.47% | HKD 33.86 | HKD 35.18 | HKD 33.38 | 3.63M |
| 2026-06-17 | HKD 33.86 | -2.36% | HKD 34.32 | HKD 34.32 | HKD 33.70 | 1.24M |
| 2026-06-16 | HKD 34.68 | -1.08% | HKD 35.06 | HKD 36.00 | HKD 34.58 | 1.32M |
| 2026-06-15 | HKD 35.06 | -1.52% | HKD 36.78 | HKD 36.78 | HKD 34.82 | 2.20M |
| 2026-06-12 | HKD 35.60 | +2.48% | HKD 35.48 | HKD 35.64 | HKD 35.04 | 2.17M |
| 2026-06-11 | HKD 34.74 | +1.34% | HKD 34.48 | HKD 34.80 | HKD 34.36 | 2.58M |
| 2026-06-10 | HKD 34.28 | 0.00% | HKD 33.74 | HKD 34.98 | HKD 33.74 | 1.70M |
| 2026-06-09 | HKD 34.28 | -1.72% | HKD 33.36 | HKD 35.12 | HKD 33.36 | 2.92M |
| 2026-06-08 | HKD 34.88 | +0.23% | HKD 35.30 | HKD 35.30 | HKD 34.70 | 3.47M |
| 2026-06-05 | HKD 34.80 | -1.19% | HKD 35.22 | HKD 35.22 | HKD 34.60 | 808.88K |
| 2026-06-04 | HKD 35.22 | +1.21% | HKD 34.80 | HKD 35.56 | HKD 34.80 | 1.47M |
| 2026-06-03 | HKD 34.80 | -2.03% | HKD 35.52 | HKD 35.52 | HKD 34.42 | 1.54M |
| 2026-06-02 | HKD 35.52 | -0.06% | HKD 35.54 | HKD 35.66 | HKD 34.74 | 1.03M |
| 2026-06-01 | HKD 35.54 | +1.31% | HKD 34.88 | HKD 35.54 | HKD 34.50 | 3.15M |
| 2026-05-29 | HKD 35.08 | +1.86% | HKD 34.80 | HKD 35.84 | HKD 34.70 | 1.80M |
| 2026-05-28 | HKD 34.44 | +2.44% | HKD 35.04 | HKD 35.58 | HKD 34.10 | 3.93M |
| 2026-05-27 | HKD 33.62 | -2.94% | HKD 33.82 | HKD 33.82 | HKD 33.16 | 5.23M |
| 2026-05-26 | HKD 34.64 | -3.46% | HKD 35.56 | HKD 35.56 | HKD 34.44 | 3.86M |