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
4th Jun 2025 (Wed) 38.20151 38.20151 38.20151 38.20151 0
3rd Jun 2025 (Tue) 38.20151 38.20151 38.20151 38.20151 0
2nd Jun 2025 (Mon) 38.20151 38.20151 38.20151 38.20151 0
30th May 2025 (Fri) 38.20151 38.20151 38.20151 38.20151 0
29th May 2025 (Thu) 38.20151 38.20151 38.20151 38.20151 0
28th May 2025 (Wed) 38.20151 38.20151 38.20151 38.20151 0
27th May 2025 (Tue) 38.20151 38.20151 38.20151 38.20151 0
26th May 2025 (Mon) 38.20151 38.20151 38.20151 38.20151 0
23rd May 2025 (Fri) 38.20151 38.20151 38.20151 38.20151 0
22nd May 2025 (Thu) 38.20151 38.20151 38.20151 38.20151 0
21st May 2025 (Wed) 38.20151 38.20151 38.20151 38.20151 0
20th May 2025 (Tue) 38.20151 38.20151 38.20151 38.20151 0
19th May 2025 (Mon) 38.20151 38.20151 38.20151 38.20151 0
16th May 2025 (Fri) 38.20151 38.20151 38.20151 38.20151 0
15th May 2025 (Thu) 38.20151 38.20151 38.20151 38.20151 0
14th May 2025 (Wed) 31.97406 38.20151 31.97406 38.20151 13
13th May 2025 (Tue) 31.97406 31.97406 31.97406 31.97406 0
12th May 2025 (Mon) 31.97406 31.97406 31.97406 31.97406 0
9th May 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
8th May 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
7th May 2025 (Wed) 31.97406 31.97406 31.97406 31.97406 0
6th May 2025 (Tue) 31.97406 31.97406 31.97406 31.97406 0
5th May 2025 (Mon) 31.97406 31.97406 31.97406 31.97406 0
2nd May 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
1st May 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
30th Apr 2025 (Wed) 31.97406 31.97406 31.97406 31.97406 0
29th Apr 2025 (Tue) 31.97406 31.97406 31.97406 31.97406 0
28th Apr 2025 (Mon) 31.97406 31.97406 31.97406 31.97406 0
25th Apr 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
24th Apr 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
23rd Apr 2025 (Wed) 31.97406 31.97406 31.97406 31.97406 0
22nd Apr 2025 (Tue) 31.97406 31.97406 31.97406 31.97406 0
21st Apr 2025 (Mon) 31.97406 31.97406 31.97406 31.97406 0
18th Apr 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
17th Apr 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
16th Apr 2025 (Wed) 31.97406 31.97406 31.97406 31.97406 0
15th Apr 2025 (Tue) 31.97406 31.97406 31.97406 31.97406 0
14th Apr 2025 (Mon) 31.97406 31.97406 31.97406 31.97406 0
11th Apr 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
10th Apr 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
9th Apr 2025 (Wed) 32.53823 32.53823 31.97406 31.97406 0
8th Apr 2025 (Tue) 36.09269 36.09269 32.53823 32.53823 159
7th Apr 2025 (Mon) 36.09269 36.09269 36.09269 36.09269 0
FTSE 100 Latest
Value8,801.29
Change14.27