H World Group
$42.04Change from previous close: −1.78%Absolute change: −$0.76
Price history
+7.03% over the period1 year: from $39.28 (October 1, 2025) to $42.04 (October 1, 2026), +7.03%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $42.04 |
| September 30, 2026 | $42.80 |
| September 29, 2026 | $43.14 |
| September 28, 2026 | $43.29 |
| September 25, 2026 | $42.00 |
| September 24, 2026 | $41.99 |
| September 23, 2026 | $42.78 |
| September 22, 2026 | $43.33 |
| September 21, 2026 | $43.65 |
| September 18, 2026 | $43.44 |
| September 17, 2026 | $43.21 |
| September 16, 2026 | $42.72 |
| September 15, 2026 | $43.34 |
| September 14, 2026 | $43.12 |
| September 11, 2026 | $42.66 |
| September 10, 2026 | $43.01 |
| September 9, 2026 | $43.98 |
| September 8, 2026 | $44.18 |
| September 4, 2026 | $45.77 |
| September 3, 2026 | $46.34 |
| September 2, 2026 | $46.74 |
| September 1, 2026 | $46.97 |
| August 31, 2026 | $47.32 |
| August 28, 2026 | $47.82 |
| August 27, 2026 | $47.71 |
| August 26, 2026 | $49.03 |
| August 25, 2026 | $49.47 |
| August 24, 2026 | $48.64 |
| August 21, 2026 | $49.16 |
| August 20, 2026 | $49.54 |
| August 19, 2026 | $48.59 |
| August 18, 2026 | $45.92 |
| August 17, 2026 | $46.61 |
| August 14, 2026 | $41.88 |
| August 13, 2026 | $40.51 |
| August 12, 2026 | $41.25 |
| August 11, 2026 | $41.60 |
| August 10, 2026 | $43.01 |
| August 7, 2026 | $42.37 |
| August 6, 2026 | $42.80 |
| August 5, 2026 | $42.34 |
| August 4, 2026 | $42.31 |
| August 3, 2026 | $42.63 |
| July 31, 2026 | $42.69 |
| July 30, 2026 | $42.25 |
| July 29, 2026 | $43.25 |
| July 28, 2026 | $42.85 |
| July 27, 2026 | $41.83 |
| July 24, 2026 | $40.47 |
| July 23, 2026 | $40.62 |
| July 22, 2026 | $40.49 |
| July 21, 2026 | $40.00 |
| July 20, 2026 | $41.55 |
| July 17, 2026 | $41.73 |
| July 16, 2026 | $42.68 |
| July 15, 2026 | $42.67 |
| July 14, 2026 | $41.21 |
| July 13, 2026 | $40.88 |
| July 10, 2026 | $41.11 |
| July 9, 2026 | $40.95 |
| July 8, 2026 | $41.86 |
| July 7, 2026 | $42.14 |
| July 6, 2026 | $42.07 |
| July 2, 2026 | $42.14 |
| July 1, 2026 | $42.44 |
| June 30, 2026 | $41.72 |
| June 29, 2026 | $43.27 |
| June 26, 2026 | $42.37 |
| June 25, 2026 | $41.39 |
| June 24, 2026 | $41.77 |
| June 23, 2026 | $42.66 |
| June 22, 2026 | $42.41 |
| June 18, 2026 | $42.51 |
| June 17, 2026 | $43.63 |
| June 16, 2026 | $43.35 |
| June 15, 2026 | $44.86 |
| June 12, 2026 | $44.66 |
| June 11, 2026 | $44.92 |
| June 10, 2026 | $44.54 |
| June 9, 2026 | $43.71 |
| June 8, 2026 | $44.15 |
| June 5, 2026 | $45.00 |
| June 4, 2026 | $44.76 |
| June 3, 2026 | $44.84 |
| June 2, 2026 | $44.33 |
| June 1, 2026 | $44.37 |
| May 29, 2026 | $44.89 |
| May 28, 2026 | $44.70 |
| May 27, 2026 | $44.94 |
| May 26, 2026 | $43.13 |
| May 22, 2026 | $44.79 |
| May 21, 2026 | $46.35 |
| May 20, 2026 | $46.59 |
| May 19, 2026 | $45.97 |
| May 18, 2026 | $45.51 |
| May 15, 2026 | $46.05 |
| May 14, 2026 | $45.42 |
| May 13, 2026 | $46.93 |
| May 12, 2026 | $48.54 |
| May 11, 2026 | $47.43 |
| May 8, 2026 | $47.08 |
| May 7, 2026 | $47.80 |
| May 6, 2026 | $48.81 |
| May 5, 2026 | $48.87 |
| May 4, 2026 | $47.93 |
| May 1, 2026 | $50.92 |
| April 30, 2026 | $51.64 |
| April 29, 2026 | $51.86 |
| April 28, 2026 | $50.92 |
| April 27, 2026 | $49.86 |
| April 24, 2026 | $51.77 |
| April 23, 2026 | $52.09 |
| April 22, 2026 | $52.06 |
| April 21, 2026 | $54.20 |
| April 20, 2026 | $56.05 |
| April 17, 2026 | $55.67 |
| April 16, 2026 | $54.83 |
| April 15, 2026 | $53.72 |
| April 14, 2026 | $52.43 |
| April 13, 2026 | $52.78 |
| April 10, 2026 | $52.48 |
| April 9, 2026 | $53.70 |
| April 8, 2026 | $53.74 |
| April 7, 2026 | $51.73 |
| April 6, 2026 | $51.86 |
| April 2, 2026 | $52.21 |
| April 1, 2026 | $51.60 |
| March 31, 2026 | $50.29 |
| March 30, 2026 | $48.87 |
| March 27, 2026 | $49.10 |
| March 26, 2026 | $50.36 |
| March 25, 2026 | $49.21 |
| March 24, 2026 | $50.16 |
| March 23, 2026 | $49.75 |
| March 20, 2026 | $50.13 |
| March 19, 2026 | $50.53 |
| March 18, 2026 | $50.18 |
| March 17, 2026 | $52.15 |
| March 16, 2026 | $51.29 |
| March 13, 2026 | $50.52 |
| March 12, 2026 | $51.19 |
| March 11, 2026 | $52.05 |
| March 10, 2026 | $52.73 |
| March 9, 2026 | $52.12 |
| March 6, 2026 | $50.51 |
| March 5, 2026 | $51.60 |
| March 4, 2026 | $52.56 |
| March 3, 2026 | $52.77 |
| March 2, 2026 | $54.81 |
| February 27, 2026 | $54.80 |
| February 26, 2026 | $56.06 |
| February 25, 2026 | $54.52 |
| February 24, 2026 | $54.55 |
| February 23, 2026 | $54.25 |
| February 20, 2026 | $54.11 |
| February 19, 2026 | $54.13 |
| February 18, 2026 | $53.31 |
| February 17, 2026 | $54.02 |
| February 13, 2026 | $52.53 |
| February 12, 2026 | $53.32 |
| February 11, 2026 | $53.20 |
| February 10, 2026 | $51.93 |
| February 9, 2026 | $52.79 |
| February 6, 2026 | $51.93 |
| February 5, 2026 | $50.50 |
| February 4, 2026 | $48.04 |
| February 3, 2026 | $48.17 |
| February 2, 2026 | $47.10 |
| January 30, 2026 | $47.51 |
| January 29, 2026 | $48.99 |
| January 28, 2026 | $48.85 |
| January 27, 2026 | $50.53 |
| January 26, 2026 | $50.16 |
| January 23, 2026 | $50.28 |
| January 22, 2026 | $50.06 |
| January 21, 2026 | $49.80 |
| January 20, 2026 | $48.65 |
| January 16, 2026 | $49.04 |
| January 15, 2026 | $48.12 |
| January 14, 2026 | $49.35 |
| January 13, 2026 | $49.00 |
| January 12, 2026 | $50.38 |
| January 9, 2026 | $49.42 |
| January 8, 2026 | $50.93 |
| January 7, 2026 | $49.80 |
| January 6, 2026 | $50.90 |
| January 5, 2026 | $48.56 |
| January 2, 2026 | $47.99 |
| December 31, 2025 | $47.05 |
| December 30, 2025 | $46.98 |
| December 29, 2025 | $48.35 |
| December 26, 2025 | $48.48 |
| December 24, 2025 | $48.61 |
| December 23, 2025 | $48.91 |
| December 22, 2025 | $48.66 |
| December 19, 2025 | $49.12 |
| December 18, 2025 | $48.28 |
| December 17, 2025 | $47.58 |
| December 16, 2025 | $47.80 |
| December 15, 2025 | $47.77 |
| December 12, 2025 | $47.98 |
| December 11, 2025 | $47.88 |
| December 10, 2025 | $48.66 |
| December 9, 2025 | $47.48 |
| December 8, 2025 | $47.11 |
| December 5, 2025 | $47.90 |
| December 4, 2025 | $47.20 |
| December 3, 2025 | $47.28 |
| December 2, 2025 | $47.21 |
| December 1, 2025 | $46.69 |
| November 28, 2025 | $46.10 |
| November 26, 2025 | $46.56 |
| November 25, 2025 | $46.21 |
| November 24, 2025 | $45.39 |
| November 21, 2025 | $43.92 |
| November 20, 2025 | $44.20 |
| November 19, 2025 | $44.08 |
| November 18, 2025 | $45.22 |
| November 17, 2025 | $44.94 |
| November 14, 2025 | $43.80 |
| November 13, 2025 | $44.99 |
| November 12, 2025 | $45.45 |
| November 11, 2025 | $45.20 |
| November 10, 2025 | $44.61 |
| November 7, 2025 | $41.07 |
| November 6, 2025 | $40.25 |
| November 5, 2025 | $40.73 |
| November 4, 2025 | $40.18 |
| November 3, 2025 | $39.60 |
| October 31, 2025 | $38.60 |
| October 30, 2025 | $38.75 |
| October 29, 2025 | $38.29 |
| October 28, 2025 | $38.25 |
| October 27, 2025 | $38.74 |
| October 24, 2025 | $38.61 |
| October 23, 2025 | $38.70 |
| October 22, 2025 | $38.53 |
| October 21, 2025 | $38.30 |
| October 20, 2025 | $38.50 |
| October 17, 2025 | $37.79 |
| October 16, 2025 | $37.19 |
| October 15, 2025 | $36.99 |
| October 14, 2025 | $37.07 |
| October 13, 2025 | $37.31 |
| October 10, 2025 | $37.18 |
| October 9, 2025 | $37.42 |
| October 8, 2025 | $37.78 |
| October 7, 2025 | $38.06 |
| October 6, 2025 | $38.31 |
| October 3, 2025 | $38.50 |
| October 2, 2025 | $39.05 |
| October 1, 2025 | $39.28 |
At a glance
The company
H World Group Limited develops and operates leased and owned, manachised, and franchised hotels in the People's Republic of China.
Latest results
Quarter to June 30, 2026 · EPS ¥5.29 (estimate ¥5.07)
Next event
Quarterly results · November 17, 2026
Dividend
Last ex-dividend on September 8, 2026
Where the price stands
52-wk low$36.56
$42.04
52-wk high$56.64
−25.78% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −10.50% | +0.83% |
| Year to date | −10.65% | +12.93% |
| 1 year | +7.03% | +15.12% |
Analysts · 19 analysts
Average target$60.64+44.25% vs. price
Buy 19 · Hold 0 · Sell 0 · Strong buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $13.26B
- P/E
- 30.0
- EPS
- $1.40
- Volume
- 828.97K
- Dividend yield
- 5.16%
Stocks to explore
Other companies in the Consumer sector
