H World Group Limited ( HTHT) - Price History
Monthly price history for HTHT (H World Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $40 | $40 |
| June 2026 | $41.72 | $41.72 |
| May 2026 | $44.89 | $44.89 |
| April 2026 | $50.32 | $51.64 |
| March 2026 | $49.01 | $50.29 |
| February 2026 | $53.40 | $54.80 |
| January 2026 | $46.30 | $47.51 |
| December 2025 | $45.85 | $47.05 |
| November 2025 | $44.92 | $46.10 |
| October 2025 | $37.61 | $38.60 |
| September 2025 | $38.11 | $39.11 |
| August 2025 | $35.15 | $36.85 |
| July 2025 | $29.78 | $31.22 |
| June 2025 | $32.35 | $33.92 |
| May 2025 | $33.64 | $35.27 |
| April 2025 | $32.66 | $34.24 |
| March 2025 | $34.19 | $37.01 |
| February 2025 | $33.16 | $35.89 |
| January 2025 | $29.69 | $32.14 |
| December 2024 | $30.51 | $33.03 |
| November 2024 | $29.72 | $32.17 |
| October 2024 | $33.90 | $36.69 |
| September 2024 | $34.37 | $37.20 |
| August 2024 | $28.12 | $30.44 |
| July 2024 | $27.11 | $30 |
| June 2024 | $30.12 | $33.32 |
| May 2024 | $33.65 | $37.23 |
| April 2024 | $33.18 | $36.71 |
| March 2024 | $34.98 | $38.70 |
| February 2024 | $33.04 | $36.56 |
| January 2024 | $28.71 | $31.77 |
| December 2023 | $30.22 | $33.44 |
| November 2023 | $32.17 | $36.58 |
| October 2023 | $33.12 | $37.66 |
| September 2023 | $34.68 | $39.43 |
| August 2023 | $35.43 | $40.28 |
| July 2023 | $42.25 | $48.04 |
| June 2023 | $34.11 | $38.78 |
| May 2023 | $32.21 | $36.62 |
| April 2023 | $41.25 | $46.90 |
| March 2023 | $43.08 | $48.98 |
| February 2023 | $41.66 | $47.37 |
| January 2023 | $41.76 | $47.48 |
| December 2022 | $37.31 | $42.42 |
| November 2022 | $33.67 | $38.28 |
| October 2022 | $23.82 | $27.08 |
| September 2022 | $29.50 | $33.54 |
| August 2022 | $33.10 | $37.63 |
| July 2022 | $33.73 | $38.35 |
| June 2022 | $33.51 | $38.10 |
| May 2022 | $28.58 | $32.50 |
| April 2022 | $26.60 | $30.24 |
| March 2022 | $29.02 | $32.99 |
| February 2022 | $36.15 | $41.36 |
| January 2022 | $34.54 | $39.52 |
| December 2021 | $32.64 | $37.34 |
| November 2021 | $34.54 | $39.52 |
| October 2021 | $40.52 | $46.36 |
| September 2021 | $40.09 | $45.86 |
| August 2021 | $42.21 | $48.29 |
| July 2021 | $39.32 | $44.98 |
| June 2021 | $46.16 | $52.81 |
| May 2021 | $49.97 | $57.17 |
| April 2021 | $51.54 | $58.96 |
| March 2021 | $47.99 | $54.90 |
| February 2021 | $50.82 | $58.14 |
| January 2021 | $42.39 | $48.50 |
| December 2020 | $39.36 | $45.03 |
| November 2020 | $43.51 | $49.78 |
| October 2020 | $34.64 | $39.63 |
| September 2020 | $37.80 | $43.24 |
| August 2020 | $39.10 | $44.73 |
| July 2020 | $30.01 | $34.33 |
| June 2020 | $30.64 | $35.05 |
| May 2020 | $29.56 | $33.82 |
| April 2020 | $31.48 | $36.01 |
| March 2020 | $25.11 | $28.73 |
| February 2020 | $29.50 | $33.75 |
| January 2020 | $30.16 | $34.50 |
| December 2019 | $34.73 | $40.07 |
| November 2019 | $29.65 | $34.21 |
| October 2019 | $32.81 | $37.86 |
| September 2019 | $28.62 | $33.02 |
| August 2019 | $28.63 | $33.03 |
| July 2019 | $28.39 | $32.76 |
| June 2019 | $31.42 | $36.25 |
| May 2019 | $26.52 | $30.60 |
| April 2019 | $36.75 | $42.40 |
| March 2019 | $36.52 | $42.14 |
| February 2019 | $30.40 | $35.07 |
| January 2019 | $27.52 | $31.75 |
| December 2018 | $24.81 | $28.63 |
| November 2018 | $27.03 | $31.54 |
| October 2018 | $22.42 | $26.16 |
| September 2018 | $27.68 | $32.30 |
| August 2018 | $29.50 | $34.42 |
| July 2018 | $34.29 | $40.01 |
| June 2018 | $35.98 | $41.99 |
| May 2018 | $37.72 | $44.01 |
| April 2018 | $29.92 | $139.66 |
| March 2018 | $28.22 | $131.71 |
| February 2018 | $32.54 | $151.90 |
| January 2018 | $32.03 | $149.49 |
| December 2017 | $30.94 | $144.43 |
| November 2017 | $22.72 | $106.71 |
| October 2017 | $28.51 | $133.89 |
| September 2017 | $25.30 | $118.82 |
| August 2017 | $24.17 | $113.51 |
| July 2017 | $21.66 | $101.73 |
| June 2017 | $17.18 | $80.68 |
| May 2017 | $16.27 | $76.40 |
| April 2017 | $15.12 | $70.98 |
| March 2017 | $13.21 | $62.05 |
| February 2017 | $12.34 | $57.97 |
| January 2017 | $11.51 | $54.03 |
| December 2016 | $11.04 | $51.84 |
| November 2016 | $11.16 | $52.38 |
| October 2016 | $9.16 | $43.01 |
| September 2016 | $9.60 | $45.09 |
| August 2016 | $9.50 | $44.63 |
| July 2016 | $8.18 | $38.43 |
| June 2016 | $7.76 | $36.43 |
| May 2016 | $7.22 | $33.91 |
| April 2016 | $7.68 | $36.06 |
| March 2016 | $8.14 | $38.21 |
| February 2016 | $5.96 | $28 |
| January 2016 | $5.91 | $27.75 |
| December 2015 | $6.66 | $31.26 |
| November 2015 | $5.95 | $28.52 |
| October 2015 | $6.11 | $29.32 |
| September 2015 | $5.07 | $24.33 |
| August 2015 | $5.35 | $25.65 |
| July 2015 | $4.83 | $23.16 |
| June 2015 | $5.09 | $24.42 |
| May 2015 | $5.17 | $24.78 |
| April 2015 | $4.70 | $22.52 |
| March 2015 | $4.11 | $19.70 |
| February 2015 | $4.42 | $21.20 |
| January 2015 | $4.52 | $21.70 |
| December 2014 | $5.48 | $26.28 |
| November 2014 | $5.21 | $24.97 |
| October 2014 | $5.73 | $27.49 |
| September 2014 | $5.37 | $25.77 |
| August 2014 | $5.42 | $26.01 |
| July 2014 | $5.20 | $24.95 |
| June 2014 | $5.23 | $25.10 |
| May 2014 | $5.23 | $25.10 |
| April 2014 | $4.63 | $22.19 |
| March 2014 | $5.12 | $24.57 |
| February 2014 | $5.87 | $28.16 |
| January 2014 | $5.66 | $27.15 |
| December 2013 | $6.35 | $30.46 |
| November 2013 | $5.48 | $26.29 |
| October 2013 | $4.58 | $21.98 |
| September 2013 | $3.96 | $18.99 |
| August 2013 | $3.99 | $19.15 |
| July 2013 | $3.76 | $18.01 |
| June 2013 | $3.34 | $16 |
| May 2013 | $3.33 | $15.97 |
| April 2013 | $3.18 | $15.24 |
| March 2013 | $3.43 | $16.46 |
| February 2013 | $3.84 | $18.41 |
| January 2013 | $3.79 | $18.16 |
| December 2012 | $3.56 | $17.05 |
| November 2012 | $3.53 | $16.95 |
| October 2012 | $3.55 | $17.02 |
| September 2012 | $3.48 | $16.69 |
| August 2012 | $2.98 | $14.27 |
| July 2012 | $2.40 | $11.52 |
| June 2012 | $2.45 | $11.74 |
| May 2012 | $2.47 | $11.84 |
| April 2012 | $2.65 | $12.73 |
| March 2012 | $2.44 | $11.69 |
| February 2012 | $3.30 | $15.81 |
| January 2012 | $3.14 | $15.05 |
| December 2011 | $2.96 | $14.20 |
| November 2011 | $2.95 | $14.13 |
| October 2011 | $3.24 | $15.53 |
| September 2011 | $2.85 | $13.69 |
| August 2011 | $3.46 | $16.61 |
| July 2011 | $3.57 | $17.14 |
| June 2011 | $3.71 | $17.80 |
| May 2011 | $3.94 | $18.92 |
| April 2011 | $4.56 | $21.89 |
| March 2011 | $3.64 | $17.44 |
| February 2011 | $3.44 | $16.51 |
| January 2011 | $4.18 | $20.03 |
| December 2010 | $4.54 | $21.78 |
| November 2010 | $4.96 | $23.79 |
| October 2010 | $5.07 | $24.31 |
| September 2010 | $4.89 | $23.47 |
| August 2010 | $4.38 | $21 |
| July 2010 | $3.86 | $18.50 |
| June 2010 | $3.18 | $15.27 |
| May 2010 | $2.99 | $14.34 |
| April 2010 | $3.15 | $15.09 |
| March 2010 | $3.12 | $14.98 |
HTHT
Price: $40
52 week price:
Dividend Yield: 4.98%
5-year range yield:
Forward Dividend Yield: 6.50%
Payout Ratio: 38.41%
Payout Ratio Range:
Dividend Per Share: 2.60 USD
Earnings Per Share: 2.32 USD
P/E Ratio: 20.08
Exchange: NMS
Sector: Consumer Cyclical
Industry: Lodging
Country: China
Volume: 2.1 million
Ebitda: 133.2 millionMarket Capitalization: 13.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2