TipRanks
H World Group Limited ADR Unsponsored Brazilian Depositary Receipt Repr 0.25 ADR (BR:H1TH34)
:H1TH34
Brazil Market
H1TH34
H World Group Limited ADR Unsponsored Brazilian Depositary Receipt Repr 0.25 ADR
RESEARCH TOOLSreports

H World Group Limited ADR Unsponsored Brazilian Depositary Receipt Repr 0.25 ADR (H1TH34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
59.19
59.19
54.20
59.19
59.19
0.00%
0
0.00
Oct 01, 2026
59.19
59.19
54.54
59.19
59.19
0.00%
0
0.00
Sep 30, 2026
59.19
59.19
55.20
59.19
59.19
0.00%
0
0.00
Sep 29, 2026
59.19
59.19
55.68
59.19
59.19
0.00%
0
0.00
Sep 28, 2026
59.19
59.19
56.20
59.19
59.19
0.00%
0
0.00
Sep 25, 2026
59.19
59.19
54.30
59.19
59.19
0.00%
0
0.00
Sep 24, 2026
59.19
59.19
54.18
59.19
59.19
0.00%
0
0.00
Sep 23, 2026
59.19
59.19
55.08
59.19
59.19
0.00%
0
0.00
Sep 22, 2026
59.19
59.19
55.14
59.19
59.19
0.00%
0
0.00
Sep 21, 2026
59.19
59.19
55.44
59.19
59.19
0.00%
0
0.00
Sep 18, 2026
59.19
59.19
55.62
59.19
59.19
0.00%
0
0.00
Sep 17, 2026
59.19
59.19
55.56
59.19
59.19
0.00%
0
0.00
Sep 16, 2026
59.19
59.19
55.14
59.19
59.19
0.00%
0
0.00
Sep 15, 2026
59.19
59.19
55.68
59.19
59.19
0.00%
0
0.00
Sep 14, 2026
59.19
59.19
55.10
59.19
59.19
0.00%
0
0.00
Sep 11, 2026
59.19
59.19
54.55
59.19
59.19
0.00%
0
0.00
Sep 10, 2026
59.19
59.19
54.78
59.19
59.19
0.00%
0
0.00
Sep 09, 2026
59.19
59.19
56.28
59.19
59.19
0.00%
0
0.00
Sep 08, 2026
59.19
59.19
55.56
59.19
59.19
0.00%
0
0.00
Sep 07, 2026
59.19
59.19
59.19
59.19
59.19
0.00%
0
0.00
Sep 04, 2026
59.19
59.19
59.19
59.19
59.19
+1.65%
0
0.00
Sep 03, 2026
59.19
59.19
59.19
59.19
58.23
0.00%
0
0.00
Sep 02, 2026
59.19
59.19
59.19
59.19
58.23
-2.04%
1
5.73
Sep 01, 2026
54.46
60.42
54.46
60.42
59.44
+10.96%
2
14.00
Aug 31, 2026
54.45
61.44
54.45
54.45
53.57
0.00%
0
0.00
Aug 28, 2026
54.45
62.10
54.45
54.45
53.57
0.00%
0
0.00
Aug 27, 2026
54.45
61.98
54.45
54.45
53.57
0.00%
0
0.00
Aug 26, 2026
54.45
63.66
54.45
54.45
53.57
0.00%
0
0.00
Aug 25, 2026
54.45
64.12
54.45
54.45
53.57
0.00%
0
0.00
Aug 24, 2026
54.45
62.80
54.45
54.45
53.57
0.00%
0
0.00
Aug 21, 2026
54.45
63.72
54.45
54.45
53.57
0.00%
0
0.00
Aug 20, 2026
54.45
64.52
54.45
54.45
53.57
0.00%
0
0.00
Aug 19, 2026
54.45
63.12
54.45
54.45
53.57
0.00%
0
0.00
Aug 18, 2026
54.45
60.12
54.45
54.45
53.57
0.00%
0
0.00
Aug 17, 2026
54.45
60.65
54.45
54.45
53.57
0.00%
0
0.00
Aug 14, 2026
54.45
54.65
54.30
54.45
53.57
0.00%
0
0.00
Aug 13, 2026
54.45
54.45
52.65
54.45
53.57
0.00%
0
0.00
Aug 12, 2026
54.45
54.45
53.35
54.45
53.57
0.00%
0
0.00
Aug 11, 2026
54.45
54.45
53.55
54.45
53.57
0.00%
0
0.00
Aug 10, 2026
54.45
54.45
54.45
54.45
53.57
0.00%
1
7.88
Aug 07, 2026
54.45
54.45
53.40
54.45
53.57
0.00%
0
0.00
Aug 06, 2026
54.50
54.50
54.45
54.45
53.57
+0.17%
6
189.00
Aug 05, 2026
54.36
54.55
54.25
54.36
53.48
0.00%
0
0.00
Aug 04, 2026
54.36
54.36
54.00
54.36
53.48
0.00%
0
0.00
Aug 03, 2026
54.36
54.55
54.10
54.36
53.48
0.00%
0
0.00
Jul 31, 2026
54.36
54.36
54.05
54.36
53.48
0.00%
0
0.00
Jul 30, 2026
54.36
54.36
53.34
54.36
53.48
0.00%
0
0.00
Jul 29, 2026
54.36
55.32
54.36
54.36
53.48
0.00%
0
0.00
Jul 28, 2026
54.36
55.15
54.36
54.36
53.48
0.00%
0
0.00
Jul 27, 2026
54.36
54.36
53.25
54.36
53.48
0.00%
0
0.00
Rows:
50