Education
About Us
Working with TipRanks
Follow Us
Huazhu Group Ltd (HK:1179)
:1179
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2025
27.60
28.05
27.60
27.75
27.75
+0.73%
803,800
0.27
Jun 04, 2025
27.60
27.95
27.35
27.55
27.55
-0.72%
1,501,320
0.52
Jun 03, 2025
27.55
27.95
27.50
27.75
27.75
+2.02%
687,200
0.23
Jun 02, 2025
27.85
27.85
26.90
27.20
27.20
-2.33%
1,777,600
0.60
May 30, 2025
28.45
28.45
27.75
27.85
27.85
-1.24%
767,700
0.26
May 29, 2025
28.20
28.40
27.70
28.20
28.20
-0.70%
900,550
0.30
May 28, 2025
28.10
28.60
28.10
28.40
28.40
+1.25%
2,031,400
0.68
May 27, 2025
27.95
28.35
27.70
28.05
28.05
+0.36%
1,001,100
0.33
May 26, 2025
27.90
28.40
27.90
27.95
27.95
+0.18%
1,430,423
0.47
May 23, 2025
27.55
28.20
27.55
27.90
27.90
+1.64%
1,156,700
0.38
May 22, 2025
27.45
27.75
27.25
27.45
27.45
+0.37%
1,419,400
0.46
May 21, 2025
28.70
28.70
26.60
27.35
27.35
-4.70%
8,578,000
2.89
May 20, 2025
29.00
29.40
28.35
28.70
28.70
-1.03%
2,028,126
0.68
May 19, 2025
29.05
29.20
28.70
29.00
29.00
-0.17%
1,881,719
0.63
May 16, 2025
28.80
29.10
28.75
29.05
29.05
-0.17%
1,247,400
0.42
May 15, 2025
29.25
29.40
29.05
29.10
29.10
-1.36%
665,450
0.22
May 14, 2025
29.20
29.95
29.20
29.50
29.50
+2.43%
2,041,920
0.68
May 13, 2025
29.50
29.75
28.75
28.80
28.80
-3.36%
1,413,262
0.46
May 12, 2025
29.35
30.00
29.05
29.80
29.80
+5.11%
2,889,620
0.94
May 09, 2025
28.30
28.70
28.05
28.35
28.35
+1.98%
2,077,046
0.67
May 08, 2025
27.80
28.15
27.55
27.80
27.80
-0.54%
773,500
0.25
May 07, 2025
28.90
28.90
27.90
27.95
27.95
-0.53%
957,560
0.31
May 06, 2025
28.50
29.10
28.05
28.10
28.10
+2.00%
3,194,000
1.04
May 02, 2025
26.45
27.65
26.45
27.55
27.55
+0.55%
4,884,100
1.61
Apr 30, 2025
26.65
27.45
26.55
27.40
27.40
+2.43%
4,171,280
1.40
Apr 29, 2025
26.30
26.90
26.30
26.75
26.75
+2.29%
1,348,589
0.45
Apr 28, 2025
26.50
26.50
25.85
26.15
26.15
-1.32%
1,874,900
0.60
Apr 25, 2025
27.10
27.10
26.45
26.50
26.50
-2.39%
2,306,296
0.74
Apr 24, 2025
27.65
27.80
26.90
27.15
27.15
-1.81%
1,826,200
0.58
Apr 23, 2025
27.40
27.95
27.25
27.65
27.65
+2.41%
2,713,852
0.87
Apr 22, 2025
27.80
27.80
25.70
27.00
27.00
-3.57%
7,132,400
2.34
Apr 17, 2025
27.15
28.90
27.15
28.00
28.00
+0.72%
11,054,500
3.75
Apr 16, 2025
26.80
28.00
26.70
27.80
27.80
+3.73%
9,346,100
3.29
Apr 15, 2025
25.75
26.90
25.75
26.80
26.80
+3.88%
5,984,950
2.16
Apr 14, 2025
26.00
26.05
25.15
25.80
25.80
-0.96%
5,076,000
1.87
Apr 11, 2025
25.10
26.45
24.75
26.05
26.05
+1.76%
5,555,175
2.07
Apr 10, 2025
26.10
26.45
25.45
25.60
25.60
+0.20%
3,220,921
1.20
Apr 09, 2025
24.35
25.70
23.70
25.55
25.55
+2.00%
4,375,989
1.67
Apr 08, 2025
24.85
25.80
24.55
25.05
25.05
+2.45%
2,870,659
1.11
Apr 07, 2025
25.90
25.90
24.15
24.45
24.45
-14.96%
8,338,548
3.38
Apr 03, 2025
28.50
28.85
27.95
28.75
28.75
+1.43%
2,054,752
0.84
Apr 02, 2025
29.25
29.25
28.85
29.10
28.35
+1.27%
1,353,300
0.55
Apr 01, 2025
28.55
30.15
28.55
29.50
28.74
+6.08%
2,796,100
1.15
Mar 31, 2025
29.00
29.00
28.35
28.55
27.81
-0.30%
1,338,480
0.55
Mar 28, 2025
29.70
29.95
29.05
29.40
28.64
+0.11%
1,382,470
0.58
Mar 27, 2025
29.80
30.50
29.65
30.15
29.37
+3.87%
2,609,766
1.08
Mar 26, 2025
28.95
29.90
28.95
29.80
29.03
+5.68%
2,231,700
0.93
Mar 25, 2025
29.60
29.85
28.90
28.95
28.20
+0.41%
1,941,600
0.81
Mar 24, 2025
29.45
29.80
28.90
29.60
28.83
+2.32%
3,169,227
1.35
Mar 21, 2025
28.75
30.90
28.75
29.70
28.93
+6.98%
9,642,674
4.37
Rows: