Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 42.92 | 43.39 | 42.51 | 42.72 | 2m |
| September 15, 2026 | 43.04 | 43.72 | 42.91 | 43.34 | 1m |
| September 14, 2026 | 43.29 | 43.49 | 42.70 | 43.12 | 1m |
| September 11, 2026 | 43.30 | 43.86 |
Based on reports through December 31, 2025
H World Group Limited (HTHT) is a public company in the consumer cyclical sector. Its depositary receipts trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 25.3bn, net income was 5.1bn. Distributions over the trailing twelve months were 2 $ per share. Payouts have run for 4 consecutive years. Incorporated in KY.
This summary is compiled automatically from SEC filings and exchange data.
Address:NO. 1299 FENGHUA ROAD JIADING DISTRICT, SHANGHAI, 00000, CN
| 149m |
| EDUNew Oriental Education & Technology Group, Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands) | 55.54 | −0.50 % | 40m |
| JMIAJumia Technologies AG | 7.11 | −0.70 % | 13m |
| NAMIJinxin Technology Holding Company | 2.06 | −3,397.40 % | 12m |
| JZJianzhi Education Technology Group Company Limited | 0.7070 | +179.90 % | 6m |
| 42.61 |
| 42.66 |
| 2m |
| September 10, 2026 | 43.79 | 43.98 | 42.99 | 43.01 | 1m |
| September 09, 2026 | 44.05 | 44.33 | 43.64 | 43.98 | 2m |
| September 08, 2026 | 44.89 | 45.31 | 43.57 | 44.18 | 2m |
| September 04, 2026 | 46.14 | 46.45 | 45.75 | 45.77 | 1m |
| September 03, 2026 | 46.50 | 46.60 | 45.89 | 46.34 | 2m |
| September 02, 2026 | 46.83 | 47.22 | 46.53 | 46.74 | 755,700 |
| September 01, 2026 | 47.32 | 48.01 | 46.86 | 46.97 | 1m |
| August 31, 2026 | 47.39 | 47.99 | 47.07 | 47.32 | 2m |
| August 28, 2026 | 47.86 | 48.45 | 47.62 | 47.82 | 1m |
| August 27, 2026 | 48.27 | 48.61 | 47.65 | 47.71 | 1m |
| August 26, 2026 | 49.30 | 49.93 | 49.00 | 49.03 | 2m |
| August 25, 2026 | 48.45 | 49.70 | 48.37 | 49.47 | 2m |
| August 24, 2026 | 48.46 | 48.76 | 47.96 | 48.64 | 1m |
| August 21, 2026 | 49.58 | 49.70 | 48.50 | 49.16 | 2m |
| August 20, 2026 | 48.39 | 49.77 | 48.26 | 49.54 | 2m |
| August 19, 2026 | 46.82 | 49.17 | 46.16 | 48.59 | 3m |