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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $4.25 | $4.25 | $4.25 | $4.25 | +13.94% | 23,500 |
| Aug 2026 | $3.73 | $3.73 | $3.73 | $3.73 | -9.02% | 1,100 |
| Jul 2026 | $4.18 | $4.18 | $4.10 | $4.10 | -24.63% | 1,350 |
| Feb 2026 | $5.31 | $5.44 | $5.31 | $5.44 | +7.94% | 1,924 |
| Jan 2026 | $5.04 | $5.04 | $5.04 | $5.04 | +12.75% | 600 |
| Nov 2025 | $4.47 | $4.47 | $4.47 | $4.47 | +49.00% | 1,100 |
| Aug 2025 | $3.13 | $3.13 | $3.00 | $3.00 | -4.76% | 1,800 |
| Jun 2025 | $3.46 | $3.46 | $3.15 | $3.15 | -5.97% | 825 |
| Apr 2025 | $3.35 | $3.35 | $3.35 | $3.35 | -0.89% | 600 |
| Mar 2025 | $3.70 | $3.75 | $3.38 | $3.38 | +2.11% | 1,514 |
| Dec 2024 | $3.26 | $3.38 | $3.26 | $3.31 | – | 4,315 |