H World Group stock

1179 · HKEX · HKD

Secondary listing. The primary listing is H World Group · NASDAQ (USD)

$32.92+0.49%+$0.16

Close · October 5, 2026

Price history

+11.44% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026$32.92
October 2, 2026$32.76
September 30, 2026$33.70
September 29, 2026$33.56
September 28, 2026$33.24
September 25, 2026$32.80
September 24, 2026$33.16
September 23, 2026$33.90
September 22, 2026$33.82
September 21, 2026$34.20
September 18, 2026$33.84
September 17, 2026$33.50
September 16, 2026$33.58
September 15, 2026$33.52
September 14, 2026$33.66
September 11, 2026$33.84
September 10, 2026$34.26
September 9, 2026$34.38
September 8, 2026$35.20
September 7, 2026$35.56
September 4, 2026$35.80
September 3, 2026$35.64
September 2, 2026$36.08
September 1, 2026$36.90
August 31, 2026$37.00
August 28, 2026$37.54
August 27, 2026$38.24
August 26, 2026$38.42
August 25, 2026$37.82
August 24, 2026$38.00
August 21, 2026$38.58
August 20, 2026$38.28
August 19, 2026$36.58
August 18, 2026$36.30
August 17, 2026$32.68
August 14, 2026$32.20
August 13, 2026$32.58
August 12, 2026$32.46
August 11, 2026$33.28
August 10, 2026$33.06
August 7, 2026$33.24
August 6, 2026$33.12
August 5, 2026$32.82
August 4, 2026$33.04
August 3, 2026$33.52
July 31, 2026$33.28
July 30, 2026$33.92
July 29, 2026$33.92
July 28, 2026$33.10
July 27, 2026$32.44
July 24, 2026$31.94
July 23, 2026$32.26
July 22, 2026$31.88
July 21, 2026$32.80
July 20, 2026$33.24
July 17, 2026$33.40
July 16, 2026$33.52
July 15, 2026$32.66
July 14, 2026$32.32
July 13, 2026$32.36
July 10, 2026$32.18
July 9, 2026$32.10
July 8, 2026$33.34
July 7, 2026$32.72
July 6, 2026$33.60
July 3, 2026$33.56
July 2, 2026$33.28
June 30, 2026$33.36
June 29, 2026$33.58
June 26, 2026$32.42
June 25, 2026$31.80
June 24, 2026$32.80
June 23, 2026$32.32
June 22, 2026$32.78
June 18, 2026$33.70
June 17, 2026$33.86
June 16, 2026$34.68
June 15, 2026$35.06
June 12, 2026$35.60
June 11, 2026$34.74
June 10, 2026$34.28
June 9, 2026$34.28
June 8, 2026$34.88
June 5, 2026$34.80
June 4, 2026$35.22
June 3, 2026$34.80
June 2, 2026$35.52
June 1, 2026$35.54
May 29, 2026$35.08
May 28, 2026$34.44
May 27, 2026$33.62
May 26, 2026$34.64
May 22, 2026$35.88
May 21, 2026$35.64
May 20, 2026$35.94
May 19, 2026$36.28
May 18, 2026$35.82
May 15, 2026$35.48
May 14, 2026$36.22
May 13, 2026$37.50
May 12, 2026$37.04
May 11, 2026$37.14
May 8, 2026$38.06
May 7, 2026$38.36
May 6, 2026$38.44
May 5, 2026$38.02
May 4, 2026$39.20
April 30, 2026$40.00
April 29, 2026$40.08
April 28, 2026$38.72
April 27, 2026$40.02
April 24, 2026$41.06
April 23, 2026$40.46
April 22, 2026$42.20
April 21, 2026$43.92
April 20, 2026$43.40
April 17, 2026$43.14
April 16, 2026$42.42
April 15, 2026$40.62
April 14, 2026$41.00
April 13, 2026$40.86
April 10, 2026$42.04
April 9, 2026$42.04
April 8, 2026$41.86
April 2, 2026$40.70
April 1, 2026$39.84
March 31, 2026$39.10
March 30, 2026$38.36
March 27, 2026$39.60
March 26, 2026$38.42
March 25, 2026$39.96
March 24, 2026$39.80
March 23, 2026$38.82
March 20, 2026$40.60
March 19, 2026$40.46
March 18, 2026$42.20
March 17, 2026$40.80
March 16, 2026$40.38
March 13, 2026$40.08
March 12, 2026$40.94
March 11, 2026$41.32
March 10, 2026$41.50
March 9, 2026$39.80
March 6, 2026$41.02
March 5, 2026$40.94
March 4, 2026$41.00
March 3, 2026$42.04
March 2, 2026$42.78
February 27, 2026$43.70
February 26, 2026$43.06
February 25, 2026$42.76
February 24, 2026$42.58
February 23, 2026$42.20
February 20, 2026$41.54
February 16, 2026$41.70
February 13, 2026$41.72
February 12, 2026$41.42
February 11, 2026$40.88
February 10, 2026$41.50
February 9, 2026$40.92
February 6, 2026$40.16
February 5, 2026$38.50
February 4, 2026$37.74
February 3, 2026$37.16
February 2, 2026$36.76
January 30, 2026$38.28
January 29, 2026$38.32
January 28, 2026$39.52
January 27, 2026$39.20
January 26, 2026$39.10
January 23, 2026$39.42
January 22, 2026$39.04
January 21, 2026$38.48
January 20, 2026$39.24
January 19, 2026$38.94
January 16, 2026$37.70
January 15, 2026$38.56
January 14, 2026$38.46
January 13, 2026$38.88
January 12, 2026$39.22
January 9, 2026$39.74
January 8, 2026$39.22
January 7, 2026$39.30
January 6, 2026$38.40
January 5, 2026$36.88
January 2, 2026$37.28
December 31, 2025$36.70
December 30, 2025$37.34
December 29, 2025$37.00
December 24, 2025$37.86
December 23, 2025$37.72
December 22, 2025$38.64
December 19, 2025$38.00
December 18, 2025$37.48
December 17, 2025$37.44
December 16, 2025$36.74
December 15, 2025$37.16
December 12, 2025$37.70
December 11, 2025$37.36
December 10, 2025$37.02
December 9, 2025$36.52
December 8, 2025$36.92
December 5, 2025$36.98
December 4, 2025$37.26
December 3, 2025$37.00
December 2, 2025$36.74
December 1, 2025$36.34
November 28, 2025$36.42
November 27, 2025$36.12
November 26, 2025$36.00
November 25, 2025$35.32
November 24, 2025$34.78
November 21, 2025$34.02
November 20, 2025$34.52
November 19, 2025$34.64
November 18, 2025$34.10
November 17, 2025$34.34
November 14, 2025$34.96
November 13, 2025$35.38
November 12, 2025$35.38
November 11, 2025$34.18
November 10, 2025$33.04
November 7, 2025$31.30
November 6, 2025$31.80
November 5, 2025$31.72
November 4, 2025$31.46
November 3, 2025$30.30
October 31, 2025$30.26
October 30, 2025$29.40
October 28, 2025$30.16
October 27, 2025$29.98
October 24, 2025$30.16
October 23, 2025$30.48
October 22, 2025$30.08
October 21, 2025$30.08
October 20, 2025$29.84
October 17, 2025$28.52
October 16, 2025$28.96
October 15, 2025$29.20
October 14, 2025$28.40
October 13, 2025$29.30
October 10, 2025$29.82
October 9, 2025$29.80
October 8, 2025$29.92
October 6, 2025$29.54

At a glance

  • The company

    Operates leased, owned, managed and franchised hotels across China under multiple brands including HanTing, Hi Inn, Elan, Ibis, JI Hotel and Mercure

  • Latest results

    Quarter to June 30, 2026 · EPS ¥0.53 (estimate ¥0.50)

  • Next event

    Quarterly results · November 23, 2026

  • Dividend

    Last ex-dividend on September 2, 2026

Where the price stands

52-wk low$28.34
52-wk high$44.26

−25.62% from the high

Performance

StockHang Seng
1 month−7.42%−5.40%
Year to date−10.30%−6.20%
1 year+11.44%−10.82%

Analysts · 14 analysts

Average target$47.71+44.93% vs. price

Buy 14 · Hold 0 · Sell 0

Latest news

All news

The business in numbers

Revenue

¥7.12B

Latest quarter · Q2 2026

Net income

¥1.58B

Latest quarter · Q2 2026

Net margin

22.1%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
$103.33B
P/E
29.8
EPS
$1.10
Volume
2.34M
Dividend yield
5.17%

More on H World Group

Where it belongs

Similar companies

Consumer sector: companies in the same industry and close in size.