Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

H World Group (0A2I) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 35.67972 35.67972 35.67972 35.67972 0
13th Mar 2025 (Thu) 35.67972 35.67972 35.67972 35.67972 0
12th Mar 2025 (Wed) 35.67972 35.67972 35.67972 35.67972 0
11th Mar 2025 (Tue) 35.67972 35.67972 35.67972 35.67972 0
10th Mar 2025 (Mon) 35.67972 35.67972 35.67972 35.67972 0
7th Mar 2025 (Fri) 35.67972 35.67972 35.67972 35.67972 0
6th Mar 2025 (Thu) 35.67972 35.67972 35.67972 35.67972 0
5th Mar 2025 (Wed) 35.67972 35.67972 35.67972 35.67972 277
4th Mar 2025 (Tue) 35.67972 35.67972 35.67972 35.67972 0
3rd Mar 2025 (Mon) 35.67972 35.67972 35.67972 35.67972 364
28th Feb 2025 (Fri) 34.748 35.67972 34.748 35.67972 376
27th Feb 2025 (Thu) 34.748 34.748 34.748 34.748 0
26th Feb 2025 (Wed) 34.748 34.748 34.748 34.748 0
25th Feb 2025 (Tue) 34.748 34.748 34.748 34.748 0
24th Feb 2025 (Mon) 34.748 34.748 34.748 34.748 0
21st Feb 2025 (Fri) 34.748 34.748 34.748 34.748 50
20th Feb 2025 (Thu) 34.748 34.748 34.748 34.748 0
19th Feb 2025 (Wed) 34.748 34.748 34.748 34.748 175,974
18th Feb 2025 (Tue) 34.748 34.748 34.748 34.748 0
17th Feb 2025 (Mon) 34.748 34.748 34.748 34.748 0
14th Feb 2025 (Fri) 34.748 34.748 34.748 34.748 75,000
13th Feb 2025 (Thu) 32.92388 34.748 32.92388 34.748 1,118
12th Feb 2025 (Wed) 32.92388 32.92388 32.92388 32.92388 0
11th Feb 2025 (Tue) 32.92388 32.92388 32.92388 32.92388 0
10th Feb 2025 (Mon) 32.92388 32.92388 32.92388 32.92388 0
7th Feb 2025 (Fri) 32.92388 32.92388 32.92388 32.92388 553
6th Feb 2025 (Thu) 32.92388 32.92388 32.92388 32.92388 0
5th Feb 2025 (Wed) 32.92388 32.92388 32.92388 32.92388 0
4th Feb 2025 (Tue) 32.92388 32.92388 32.92388 32.92388 0
3rd Feb 2025 (Mon) 32.92388 32.92388 32.92388 32.92388 0
31st Jan 2025 (Fri) 32.92388 32.92388 32.92388 32.92388 0
30th Jan 2025 (Thu) 32.92388 32.92388 32.92388 32.92388 0
29th Jan 2025 (Wed) 32.44864 32.92388 32.44864 32.92388 837
28th Jan 2025 (Tue) 32.44864 32.44864 32.44864 32.44864 507
27th Jan 2025 (Mon) 32.44864 32.44864 32.44864 32.44864 2
24th Jan 2025 (Fri) 33.04686 33.04686 32.44864 32.44864 4,571
23rd Jan 2025 (Thu) 33.04686 33.04686 33.04686 33.04686 295
22nd Jan 2025 (Wed) 33.04686 33.04686 33.04686 33.04686 64
21st Jan 2025 (Tue) 33.04686 33.04686 33.04686 33.04686 45
20th Jan 2025 (Mon) 33.04686 33.04686 33.04686 33.04686 0
17th Jan 2025 (Fri) 33.04686 33.04686 33.04686 33.04686 54
16th Jan 2025 (Thu) 33.04686 33.04686 33.04686 33.04686 1,361
15th Jan 2025 (Wed) 33.04686 33.04686 33.04686 33.04686 48
14th Jan 2025 (Tue) 33.04686 33.04686 33.04686 33.04686 275
FTSE 100 Latest
Value8,602.62
Change60.06