Education
About Us
Working with TipRanks
Follow Us
Huazhu Group Ltd (HK:1179)
:1179
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
26.00
27.15
26.00
26.55
26.55
-2.39%
1,564,217
0.62
Jun 26, 2025
26.90
27.35
26.80
27.20
27.20
+0.74%
1,621,786
0.63
Jun 25, 2025
27.00
27.10
26.75
27.00
27.00
-0.74%
623,547
0.23
Jun 24, 2025
26.60
27.30
26.60
27.20
27.20
+3.62%
1,753,700
0.64
Jun 23, 2025
26.55
26.55
25.90
26.25
26.25
+0.57%
1,002,000
0.37
Jun 20, 2025
25.80
26.10
25.65
26.10
26.10
+1.16%
1,680,380
0.61
Jun 19, 2025
26.50
26.50
25.65
25.80
25.80
-2.64%
1,867,397
0.68
Jun 18, 2025
26.80
27.05
26.40
26.50
26.50
+0.57%
1,743,029
0.63
Jun 17, 2025
26.40
26.85
26.25
26.35
26.35
0.00%
791,105
0.28
Jun 16, 2025
26.60
26.60
26.20
26.35
26.35
0.00%
1,922,750
0.68
Jun 13, 2025
27.05
27.10
26.30
26.35
26.35
-3.30%
2,346,000
0.83
Jun 12, 2025
27.10
27.60
27.00
27.25
27.25
-1.45%
577,800
0.21
Jun 11, 2025
27.50
27.85
27.45
27.65
27.65
+1.65%
898,252
0.32
Jun 10, 2025
27.20
27.50
27.00
27.20
27.20
+0.18%
1,292,400
0.45
Jun 09, 2025
27.50
27.70
27.10
27.15
27.15
-2.16%
1,045,900
0.36
Jun 06, 2025
28.00
28.10
27.65
27.75
27.75
0.00%
1,704,900
0.58
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
Rows: