H World Group Limited
HTHTNASDAQConsumer Cyclical● Active
$44.35
$-0.65(-1.44%)
Market Cap$13.6B
P/E Ratio—
52W High$56.64
52W Low$30.41
H World Group Limited（HTHT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htht · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.72
Jun 9, 2021
-22.9% from here
5-Year Low5Y
$21.98
Mar 14, 2022
+102.4% from low
IPO Priceadj.
$3.48
Mar 26, 2010
+1.2K% since IPO
1 Year Ago
$34.91
Jun 9, 2025
+27.4% in 1Y
5 Years Ago
$56.89
Jun 8, 2021
-21.8% in 5Y
10 Years Ago
$8.74
Jun 8, 2016
+409.1% in 10Y
Historical Price Data · HTHT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $44.62 | $44.78 | $44.03 | $44.39 | $44.39 | 449K | -0.52% |
| Jun 5, 2026 | $44.76 | $45.23 | $44.37 | $45.00 | $45.00 | 1.5M | +0.54% |
| Jun 4, 2026 | $45.35 | $45.56 | $44.71 | $44.76 | $44.76 | 1.6M | -1.30% |
| Jun 3, 2026 | $44.33 | $45.35 | $44.20 | $44.84 | $44.84 | 1.5M | +1.15% |
| Jun 2, 2026 | $45.10 | $45.30 | $43.91 | $44.33 | $44.33 | 1.5M | -1.71% |
| Jun 1, 2026 | $44.65 | $44.87 | $44.25 | $44.37 | $44.37 | 12.6M | -0.63% |
| May 29, 2026 | $44.79 | $45.18 | $44.45 | $44.89 | $44.89 | 3.4M | +0.22% |
| May 28, 2026 | $44.50 | $45.39 | $44.17 | $44.70 | $44.70 | 2.3M | +0.45% |
| May 27, 2026 | $43.08 | $44.98 | $42.40 | $44.94 | $44.94 | 3.2M | +4.32% |
| May 26, 2026 | $45.44 | $45.44 | $43.02 | $43.13 | $43.13 | 2.0M | -5.08% |
| May 22, 2026 | $44.95 | $45.68 | $44.51 | $44.79 | $44.79 | 2.7M | -0.36% |
| May 21, 2026 | $45.96 | $46.67 | $45.06 | $46.35 | $46.35 | 1.8M | +0.85% |
| May 20, 2026 | $45.97 | $46.62 | $45.78 | $46.59 | $46.59 | 1.2M | +1.35% |
| May 19, 2026 | $45.90 | $46.80 | $45.54 | $45.97 | $45.97 | 2.2M | +0.15% |
| May 18, 2026 | $46.57 | $46.57 | $44.79 | $45.51 | $45.51 | 1.5M | -2.28% |
| May 15, 2026 | $44.59 | $46.66 | $44.42 | $46.05 | $46.05 | 2.6M | +3.27% |
| May 14, 2026 | $45.96 | $46.06 | $45.26 | $45.42 | $45.42 | 1.8M | -1.17% |
| May 13, 2026 | $47.99 | $48.66 | $46.69 | $46.93 | $46.93 | 2.5M | -2.21% |
| May 12, 2026 | $47.61 | $48.94 | $46.90 | $48.54 | $48.54 | 2.1M | +1.95% |
| May 11, 2026 | $46.62 | $47.57 | $46.62 | $47.43 | $47.43 | 2.7M | +1.74% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HTHT
Jan 1 → Dec 31 · 6 years2026-7.0%$47.72 → $44.39
-7.0%
2025+45.2%$32.40 → $47.05
+45.2%
2024+1.9%$32.42 → $33.03
+1.9%
2023-24.0%$44.00 → $33.44
-24.0%
2022+13.1%$37.50 → $42.42
+13.1%
2021-35.2%$57.58 → $37.34
-35.2%
Best Year2025 · +45.2%
Worst Year2021 · -35.2%
Positive Years3 / 6
Avg Annual Return-1.0%
6Y Total Return-22.9%
6Y CAGR~-4.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in HTHT?
If you invested $1,000 in HTHT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,091
Total Return+409.1%
CAGR~+17.7% / yr
Profit+$4,091
Based on Jun 8, 2016 · $8.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
H World Group Limited（HTHT）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $44.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTHT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTHT 历史股价FMP 日线复权 OHLCV