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
12th Dec 2025 (Fri) 46.68114 46.68114 46.68114 46.68114 0
11th Dec 2025 (Thu) 46.68114 46.68114 46.68114 46.68114 0
10th Dec 2025 (Wed) 46.68114 46.68114 46.68114 46.68114 0
9th Dec 2025 (Tue) 46.68114 46.68114 46.68114 46.68114 0
8th Dec 2025 (Mon) 46.68114 46.68114 46.68114 46.68114 0
5th Dec 2025 (Fri) 46.68114 46.68114 46.68114 46.68114 0
4th Dec 2025 (Thu) 46.68114 46.68114 46.68114 46.68114 0
3rd Dec 2025 (Wed) 46.68114 46.68114 46.68114 46.68114 0
2nd Dec 2025 (Tue) 46.68114 46.68114 46.68114 46.68114 0
1st Dec 2025 (Mon) 45.39233 45.39233 45.39233 45.39233 0
28th Nov 2025 (Fri) 45.39233 45.39233 45.39233 45.39233 0
27th Nov 2025 (Thu) 45.39233 45.39233 45.39233 45.39233 0
26th Nov 2025 (Wed) 45.39233 45.39233 45.39233 45.39233 0
25th Nov 2025 (Tue) 45.39233 45.39233 45.39233 45.39233 0
24th Nov 2025 (Mon) 45.39233 45.39233 45.39233 45.39233 0
21st Nov 2025 (Fri) 45.39233 45.39233 45.39233 45.39233 0
20th Nov 2025 (Thu) 45.39233 45.39233 45.39233 45.39233 0
19th Nov 2025 (Wed) 45.39233 45.39233 45.39233 45.39233 0
18th Nov 2025 (Tue) 45.39233 45.39233 45.39233 45.39233 0
17th Nov 2025 (Mon) 45.39233 45.39233 45.39233 45.39233 0
14th Nov 2025 (Fri) 45.39233 45.39233 45.39233 45.39233 0
13th Nov 2025 (Thu) 45.39233 45.39233 45.39233 45.39233 0
12th Nov 2025 (Wed) 44.93526 44.93526 44.93526 44.93526 0
11th Nov 2025 (Tue) 44.93526 44.93526 44.93526 44.93526 100
10th Nov 2025 (Mon) 39.59903 39.59903 39.59903 39.59903 0
7th Nov 2025 (Fri) 39.59903 39.59903 39.59903 39.59903 0
6th Nov 2025 (Thu) 39.59903 39.59903 39.59903 39.59903 0
5th Nov 2025 (Wed) 39.59903 39.59903 39.59903 39.59903 0
4th Nov 2025 (Tue) 39.59903 39.59903 39.59903 39.59903 0
3rd Nov 2025 (Mon) 37.22307 37.22307 37.22307 37.22307 0
31st Oct 2025 (Fri) 37.22307 37.22307 37.22307 37.22307 0
30th Oct 2025 (Thu) 37.22307 37.22307 37.22307 37.22307 0
29th Oct 2025 (Wed) 37.22307 37.22307 37.22307 37.22307 0
28th Oct 2025 (Tue) 37.22307 37.22307 37.22307 37.22307 0
27th Oct 2025 (Mon) 37.22307 37.22307 37.22307 37.22307 0
24th Oct 2025 (Fri) 37.22307 37.22307 37.22307 37.22307 0
23rd Oct 2025 (Thu) 37.22307 37.22307 37.22307 37.22307 0
22nd Oct 2025 (Wed) 37.22307 37.22307 37.22307 37.22307 0
21st Oct 2025 (Tue) 37.22307 37.22307 37.22307 37.22307 0
20th Oct 2025 (Mon) 37.22307 37.22307 37.22307 37.22307 0
17th Oct 2025 (Fri) 37.22307 37.22307 37.22307 37.22307 0
16th Oct 2025 (Thu) 37.22307 37.22307 37.22307 37.22307 0
15th Oct 2025 (Wed) 37.22307 37.22307 37.22307 37.22307 0
14th Oct 2025 (Tue) 37.22307 37.22307 37.22307 37.22307 12
FTSE 100 Latest
Value9,649.03
Change-54.13