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 Jul 2025 (Fri) 34.68676 34.68676 34.68676 34.68676 0
3rd Jul 2025 (Thu) 34.68676 34.68676 34.68676 34.68676 0
2nd Jul 2025 (Wed) 34.68676 34.68676 34.68676 34.68676 0
1st Jul 2025 (Tue) 34.68676 34.68676 34.68676 34.68676 0
30th Jun 2025 (Mon) 34.68676 34.68676 34.68676 34.68676 0
27th Jun 2025 (Fri) 34.68676 34.68676 34.68676 34.68676 50,000
26th Jun 2025 (Thu) 34.68676 34.68676 34.68676 34.68676 0
25th Jun 2025 (Wed) 34.68676 34.68676 34.68676 34.68676 0
24th Jun 2025 (Tue) 34.68676 34.68676 34.68676 34.68676 0
23rd Jun 2025 (Mon) 34.68676 34.68676 34.68676 34.68676 0
20th Jun 2025 (Fri) 34.68676 34.68676 34.68676 34.68676 0
19th Jun 2025 (Thu) 34.68676 34.68676 34.68676 34.68676 0
18th Jun 2025 (Wed) 34.68676 34.68676 34.68676 34.68676 0
17th Jun 2025 (Tue) 34.68676 34.68676 34.68676 34.68676 0
16th Jun 2025 (Mon) 34.68676 34.68676 34.68676 34.68676 0
13th Jun 2025 (Fri) 34.68676 34.68676 34.68676 34.68676 0
12th Jun 2025 (Thu) 34.68676 34.68676 34.68676 34.68676 21
11th Jun 2025 (Wed) 38.20151 38.20151 38.20151 38.20151 0
10th Jun 2025 (Tue) 38.20151 38.20151 38.20151 38.20151 0
9th Jun 2025 (Mon) 38.20151 38.20151 38.20151 38.20151 0
6th Jun 2025 (Fri) 38.20151 38.20151 38.20151 38.20151 0
5th Jun 2025 (Thu) 38.20151 38.20151 38.20151 38.20151 0
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
FTSE 100 Latest
Value8,822.91
Change-0.29