tiprankstipranks
Huazhu Group Ltd (DE:CL4)
FRANKFURT:CL4
Germany Market
CL4
Huazhu Group Ltd
RESEARCH TOOLSreports

Huazhu Group Ltd (CL4) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 13, 2026
4.36
4.38
4.36
4.38
4.38
-2.67%
0
0.00
Apr 10, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
0
0.00
Apr 09, 2026
4.54
4.54
4.50
4.50
4.50
0.00%
0
0.00
Apr 08, 2026
4.52
4.52
4.50
4.50
4.50
+1.81%
0
0.00
Apr 07, 2026
4.28
4.42
4.28
4.42
4.42
0.00%
0
0.00
Apr 06, 2026
4.42
4.42
4.38
4.42
4.42
0.00%
0
0.00
Apr 03, 2026
4.42
4.42
4.38
4.42
4.42
0.00%
0
0.00
Apr 02, 2026
4.38
4.42
4.38
4.42
4.42
+2.79%
0
0.00
Apr 01, 2026
4.46
4.46
4.30
4.30
4.30
+1.42%
66
0.07
Mar 31, 2026
4.26
4.38
4.24
4.24
4.24
+1.44%
1,582
1.61
Mar 30, 2026
4.18
4.18
4.18
4.18
4.18
-3.24%
0
0.00
Mar 27, 2026
4.32
4.32
4.32
4.32
4.32
+3.35%
0
0.00
Mar 26, 2026
4.20
4.20
4.18
4.18
4.18
-3.24%
0
0.00
Mar 25, 2026
4.32
4.32
4.30
4.32
4.32
+0.47%
0
0.00
Mar 24, 2026
4.26
4.30
4.26
4.30
4.30
+2.38%
0
0.00
Mar 23, 2026
4.32
4.32
4.20
4.20
4.20
-4.98%
637
0.65
Mar 20, 2026
4.40
4.42
4.40
4.42
4.42
0.00%
0
0.00
Mar 19, 2026
4.44
4.44
4.42
4.42
4.42
-0.90%
0
0.00
Mar 18, 2026
4.60
4.60
4.46
4.46
4.46
+0.45%
800
0.83
Mar 17, 2026
4.46
4.46
4.44
4.44
4.44
+0.45%
0
0.00
Mar 16, 2026
4.44
4.46
4.42
4.42
4.42
+0.45%
0
0.00
Mar 13, 2026
4.42
4.42
4.40
4.40
4.40
-1.35%
0
0.00
Mar 12, 2026
4.48
4.48
4.46
4.46
4.46
-0.45%
0
0.00
Mar 11, 2026
4.48
4.48
4.48
4.48
4.48
-0.44%
0
0.00
Mar 10, 2026
4.48
4.50
4.48
4.50
4.50
+3.69%
0
0.00
Mar 09, 2026
4.34
4.34
4.34
4.34
4.34
-3.13%
0
0.00
Mar 06, 2026
4.46
4.48
4.44
4.48
4.48
+0.90%
0
0.00
Mar 05, 2026
4.44
4.44
4.44
4.44
4.44
0.00%
0
0.00
Mar 04, 2026
4.46
4.46
4.44
4.44
4.44
-2.20%
0
0.00
Mar 03, 2026
4.54
4.54
4.54
4.54
4.54
+0.44%
0
0.00
Mar 02, 2026
4.58
4.58
4.52
4.52
4.52
-3.00%
0
0.00
Feb 27, 2026
4.68
4.68
4.66
4.66
4.66
+1.30%
0
0.00
Feb 26, 2026
4.60
4.60
4.60
4.60
4.60
+0.44%
0
0.00
Feb 25, 2026
4.56
4.58
4.56
4.58
4.58
+0.44%
0
0.00
Feb 24, 2026
4.54
4.56
4.54
4.56
4.56
+1.33%
0
0.00
Feb 23, 2026
4.50
4.50
4.50
4.50
4.50
+2.27%
0
0.00
Feb 20, 2026
4.46
4.46
4.40
4.40
4.40
-2.22%
0
0.00
Feb 19, 2026
4.30
4.50
4.30
4.50
4.50
+1.35%
0
0.00
Feb 18, 2026
4.44
4.44
4.44
4.44
4.44
0.00%
0
0.00
Feb 17, 2026
4.30
4.44
4.30
4.44
4.44
+1.37%
0
0.00
Feb 16, 2026
4.40
4.40
4.38
4.38
4.38
-0.45%
0
0.00
Feb 13, 2026
4.44
4.44
4.40
4.40
4.40
-0.90%
4,534
4.94
Feb 12, 2026
4.40
4.44
4.36
4.44
4.44
+2.78%
56,000
1,973.15
Feb 11, 2026
4.32
4.32
4.30
4.32
4.32
-1.37%
0
0.00
Feb 10, 2026
4.40
4.40
4.38
4.38
4.38
+1.39%
0
0.00
Feb 09, 2026
4.34
4.34
4.32
4.32
4.32
+0.93%
0
0.00
Feb 06, 2026
4.28
4.28
4.28
4.28
4.28
+4.39%
0
0.00
Feb 05, 2026
4.12
4.12
4.10
4.10
4.10
+1.99%
0
0.00
Feb 04, 2026
4.02
4.02
4.00
4.02
4.02
+2.03%
0
0.00
Feb 03, 2026
3.96
3.96
3.94
3.94
3.94
+1.03%
0
0.00
Rows:
50