StockData
H World Group Ltd logo

H World Group Ltd (HTHT) stock

HTHTNasdaqHotels & MotelsFiscal year ends December 31Also trades as HWLDF
Financials through fiscal 2025, year ended Dec 31, 2025Last filing: 20-F on Apr 24, 2026Score 13/30
$47.67+0.78 (+1.66%)

Close on Oct 30, 2026Market cap $14.64BP/E 19.9Yield –

Price history

H World share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 30, 2026
$47.67
+1.66% on the day
52-week range
$37.60 – $56.64
-15.8% from the high
Change over 52 weeks
+23.0%
From $38.75 on Oct 30, 2025
Average volume
1.57M
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$42.60$48.52$41.29$47.67+11.38%34,181,950
Sep 2026$47.32$48.01$41.67$42.80-9.55%29,452,034
Aug 2026$42.69$49.93$40.51$47.32+10.85%35,385,452
Jul 2026$42.03$43.70$39.86$42.69+2.33%32,854,564
Jun 2026$44.65$45.56$40.47$41.72-7.06%53,833,446
May 2026$51.29$51.78$42.40$44.89-13.07%40,814,775
Apr 2026$50.55$56.46$49.11$51.64+2.68%41,007,414
Mar 2026$53.51$54.91$48.11$50.29-8.23%38,786,048
Feb 2026$47.54$56.64$46.84$54.80+15.34%38,069,738
Jan 2026$47.72$51.46$47.32$47.51+0.98%28,798,284
Dec 2025$46.10$49.49$45.44$47.05+2.06%26,341,660
Nov 2025$38.75$46.77$38.47$46.10+19.43%42,368,362
Oct 2025$39.24$39.70$36.56$38.60-1.30%30,195,459
Sep 2025$36.67$40.56$36.03$39.11+6.13%45,722,437
Aug 2025$30.89$37.58$30.41$36.85+18.03%55,189,270
Jul 2025$33.79$34.57$30.84$31.22-7.96%37,503,673
Jun 2025$34.78$36.11$33.06$33.92-3.83%26,763,233
May 2025$34.25$38.61$33.95$35.27+3.01%40,121,952
Apr 2025$38.10$38.10$30.20$34.24-7.48%55,501,297
Mar 2025$36.23$39.34$34.98$37.01+3.12%43,090,999
Feb 2025$31.74$39.12$30.33$35.89+11.67%42,117,033
Jan 2025$32.40$33.82$30.13$32.14-2.69%38,559,081
Dec 2024$32.24$37.22$32.16$33.03+2.67%40,469,537
Nov 2024$36.83$38.88$31.63$32.17-12.32%40,855,687
Oct 2024$37.55$42.98$36.28$36.69-1.37%46,793,524
Sep 2024$29.05$40.03$28.27$37.20+22.21%43,567,950
Aug 2024$29.68$31.20$27.03$30.44+1.47%39,974,450
Jul 2024$33.71$34.00$29.43$30.00-9.96%43,790,600
Jun 2024$37.82$37.86$33.12$33.32-10.50%27,735,605
May 2024$36.63$42.21$35.75$37.23+1.42%40,108,476
Apr 2024$39.00$41.22$36.59$36.71-5.14%30,056,868
Mar 2024$36.90$40.21$33.31$38.70+5.85%37,862,752
Feb 2024$31.87$39.56$31.00$36.56+15.08%46,445,199
Jan 2024$32.42$34.51$30.20$31.77-4.99%39,318,434
Dec 2023$36.30$36.30$32.45$33.44-8.58%35,190,646
Nov 2023$37.48$38.09$33.90$36.58-2.87%30,181,971
Oct 2023$39.40$39.42$33.74$37.66-4.49%27,492,809
Sep 2023$40.99$42.21$37.67$39.43-2.11%19,640,859
Aug 2023$46.80$48.84$39.77$40.28-16.15%33,218,290
Jul 2023$39.61$48.25$37.62$48.04+23.88%23,684,916
Jun 2023$36.64$45.37$36.23$38.78+5.90%34,452,985
May 2023$46.34$46.85$35.55$36.62-21.92%36,904,381
Apr 2023$49.38$50.89$44.06$46.90-4.25%22,258,990
Mar 2023$50.28$52.54$46.37$48.98+3.40%33,538,477
Feb 2023$48.91$53.52$44.35$47.37-0.23%26,456,012
Jan 2023$44.00$50.99$41.89$47.48+11.93%44,329,587
Dec 2022$38.07$44.33$36.77$42.42+10.82%28,272,332
Nov 2022$30.39$39.07$29.24$38.28+41.36%41,765,246
Oct 2022$33.76$38.00$24.38$27.08-19.26%27,399,361
Sep 2022$36.37$37.36$32.57$33.54-10.87%25,118,305
Aug 2022$37.95$41.54$35.60$37.63-1.88%21,685,320
Jul 2022$39.15$41.07$35.71$38.35+0.66%32,449,333
Jun 2022$32.77$39.67$28.87$38.10+17.23%38,158,449
May 2022$29.84$33.43$24.82$32.50+7.47%35,042,131
Apr 2022$35.14$36.69$28.54$30.24-8.34%33,446,099
Mar 2022$41.04$44.37$21.98$32.99-20.24%71,580,570
Feb 2022$39.20$45.98$37.95$41.36+4.66%23,568,809
Jan 2022$37.50$39.79$33.21$39.52+5.84%34,628,441
Dec 2021$40.12$41.97$32.99$37.34-5.52%31,408,533
Nov 2021$46.66$49.44$38.92$39.52-14.75%29,364,101

Seasonality

HTHT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average2.4%8.4%-2.2%3.4%-2.4%1.7%0.4%5.1%-0.0%-1.4%5.2%4.4%
Months up7 of 108 of 105 of 106 of 105 of 105 of 104 of 107 of 103 of 104 of 104 of 95 of 9
20261.0%15.3%-8.2%2.7%-10.8%-7.1%2.3%10.8%-7.8%11.4%
2025-2.7%11.7%3.1%-4.5%3.0%-3.8%-8.0%18.0%8.4%-1.3%19.4%2.1%
2024-5.0%15.1%5.9%-5.1%1.4%-10.5%-10.0%3.7%22.2%-1.4%-12.3%2.7%
202311.9%-0.2%3.4%-4.2%-21.9%5.9%23.9%-16.2%-2.1%-4.5%-2.9%-6.1%
20225.8%4.7%-19.7%-8.3%7.5%17.2%0.7%-1.9%-10.9%-19.3%41.4%10.8%
20217.7%19.9%-5.6%7.4%-3.0%-7.6%-14.8%7.4%-5.0%1.1%-14.8%-5.5%
2020-13.2%-2.2%-14.9%25.3%-6.1%3.6%-2.1%30.3%-3.3%-8.3%25.6%-9.5%
201910.9%10.5%20.2%0.6%-27.8%18.5%-9.6%0.8%-0.0%14.7%-9.6%17.1%
20183.5%1.6%-13.3%6.0%26.0%-4.6%-4.7%-14.0%-6.2%-19.0%20.6%-8.2%
20174.2%7.3%7.0%14.4%7.6%5.6%26.1%11.6%4.7%12.7%-20.3%36.2%