H World Group Ltd (HWLDF) stock
HWLDFOTCHotels & MotelsFiscal year ends December 31Also trades as HTHT
$4.25+0.52 (+13.94%)
Close on Oct 19, 2026Market cap $14.64BP/E 19.9Yield –
Price history
H World share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$4.25
+13.94% on the day
52-week range
$3.00 – $5.44
-21.9% from the high
Change over 52 weeks
+30.4%
From $3.26 on Dec 5, 2024
Average volume
1,931
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | +13.94% | 23,500 |
| Aug 6, 2026 | $3.73 | $3.73 | $3.73 | $3.73 | -9.02% | 1,100 |
| Jul 14, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | -1.91% | 1,176 |
| Jul 6, 2026 | $4.18 | $4.18 | $4.18 | $4.18 | -23.16% | 174 |
| Feb 25, 2026 | $5.44 | $5.44 | $5.44 | $5.44 | +2.45% | 224 |
| Feb 23, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | +5.36% | 1,700 |
| Jan 6, 2026 | $5.04 | $5.04 | $5.04 | $5.04 | +12.75% | 600 |
| Nov 24, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | +49.00% | 1,100 |
| Aug 7, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | -4.15% | 600 |
| Aug 6, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | -0.63% | 1,200 |
| Jun 17, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | -7.35% | 299 |
| Jun 12, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | -1.73% | 299 |
| Jun 9, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | +3.28% | 227 |
| Apr 22, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | -0.89% | 600 |
| Mar 28, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | -9.87% | 300 |
| Mar 17, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | +1.35% | 700 |
| Mar 6, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | +11.78% | 514 |
| Dec 18, 2024 | $3.31 | $3.31 | $3.31 | $3.31 | -2.07% | 3,300 |
| Dec 10, 2024 | $3.38 | $3.38 | $3.38 | $3.38 | +3.68% | 900 |
| Dec 5, 2024 | $3.26 | $3.26 | $3.26 | $3.26 | – | 115 |