H World Group Ltd (NQ: HTHT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	37.69	38.20	36.78	37.00	1,665,224	-0.81(-2.14%)
Nov 07, 2024	38.20	38.88	37.54	37.81	1,875,792	+1.17(+3.19%)
Nov 06, 2024	36.00	36.82	35.58	36.64	2,126,991	-0.60(-1.61%)
Nov 05, 2024	37.67	37.85	36.67	37.24	980,051	+0.45(+1.22%)
Nov 04, 2024	37.72	38.33	36.76	36.79	3,465,824	-0.83(-2.21%)
Nov 01, 2024	36.83	37.64	36.83	37.62	1,973,251	+0.93(+2.53%)
Oct 31, 2024	37.38	37.38	36.28	36.69	1,340,096	-0.82(-2.19%)
Oct 30, 2024	37.76	37.89	37.09	37.51	659,050	-1.25(-3.22%)
Oct 29, 2024	39.09	39.35	38.53	38.76	1,037,539	-0.34(-0.87%)
Oct 28, 2024	38.57	39.56	38.57	39.10	1,125,894	+0.79(+2.06%)
Oct 25, 2024	38.09	38.56	37.93	38.31	805,169	+0.34(+0.90%)
Oct 24, 2024	38.50	38.60	37.72	37.97	1,288,784	-0.43(-1.12%)
Oct 23, 2024	38.00	38.40	37.54	38.40	3,640,599	+0.70(+1.86%)
Oct 22, 2024	37.21	38.00	36.91	37.70	2,061,130	+0.61(+1.64%)
Oct 21, 2024	37.27	37.31	36.73	37.09	847,695	-1.09(-2.85%)
Oct 18, 2024	39.84	39.84	37.67	38.18	1,816,206	+1.35(+3.67%)
Oct 17, 2024	37.69	37.79	36.49	36.83	2,288,988	-1.52(-3.96%)
Oct 16, 2024	37.97	38.77	37.49	38.35	1,744,317	+0.55(+1.46%)
Oct 15, 2024	37.98	38.59	37.65	37.80	3,879,756	-1.42(-3.62%)
Oct 14, 2024	39.88	40.31	39.06	39.22	2,189,483	-1.11(-2.75%)
Oct 11, 2024	40.00	40.91	39.70	40.33	1,134,163	-0.68(-1.66%)
Oct 10, 2024	41.00	41.56	40.62	41.01	4,049,757	+0.59(+1.46%)
Oct 09, 2024	39.53	40.65	39.13	40.42	2,052,234	-0.03(-0.07%)
Oct 08, 2024	38.98	40.85	38.69	40.45	3,661,788	-1.00(-2.41%)
Oct 07, 2024	42.37	42.98	41.00	41.45	2,363,484	-0.28(-0.67%)
Oct 04, 2024	42.21	42.67	41.15	41.73	2,075,870	+1.31(+3.24%)
Oct 03, 2024	39.26	40.60	39.15	40.42	1,464,433	-1.04(-2.51%)
Oct 02, 2024	40.00	41.66	40.00	41.46	3,439,752	+2.60(+6.69%)
Oct 01, 2024	37.55	38.94	37.09	38.86	2,092,799	+1.66(+4.46%)
Sep 30, 2024	39.50	40.03	37.17	37.20	4,269,077	-0.49(-1.30%)
Sep 27, 2024	37.88	38.50	37.61	37.69	3,188,476	+1.15(+3.15%)
Sep 26, 2024	33.96	38.40	33.95	36.54	8,587,733	+5.20(+16.59%)
Sep 25, 2024	31.51	31.90	31.21	31.34	1,642,992	-1.09(-3.36%)
Sep 24, 2024	31.43	32.69	30.81	32.43	3,646,290	+2.80(+9.45%)
Sep 23, 2024	29.75	30.03	29.11	29.63	1,755,360	-0.18(-0.60%)
Sep 20, 2024	30.00	30.10	29.58	29.81	1,090,904	-0.06(-0.20%)
Sep 19, 2024	29.47	29.87	28.95	29.87	2,351,616	+0.95(+3.28%)
Sep 18, 2024	29.17	29.22	28.38	28.92	1,192,085	-0.11(-0.38%)
Sep 17, 2024	28.81	29.41	28.75	29.03	1,310,473	+0.29(+1.01%)
Sep 16, 2024	28.87	29.07	28.32	28.74	893,522	+0.01(+0.03%)
Sep 13, 2024	28.74	29.03	28.39	28.73	1,110,706	+0.00(+0.00%)
Sep 12, 2024	29.51	29.52	28.27	28.73	1,402,481	-0.61(-2.08%)
Sep 11, 2024	29.62	29.62	28.94	29.34	1,202,655	-0.29(-0.98%)
Sep 10, 2024	29.75	29.90	29.54	29.63	980,807	-0.27(-0.90%)
Sep 09, 2024	29.90	30.08	29.75	29.90	1,802,209	-0.22(-0.73%)
Sep 06, 2024	29.77	30.38	29.75	30.12	2,963,011	+0.38(+1.28%)
Sep 05, 2024	29.57	30.09	29.20	29.74	1,581,029	+0.35(+1.21%)
Sep 04, 2024	29.62	30.26	29.24	29.39	1,382,321	-0.18(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.