$HTHT: Huazhu Group Limited - American Depositary Shares, each representing one Ordinary Share
2025-06-06 HTHT 2025-06-06 19:01:23 35.20 34.35 -1.98% HTHT 2025-06-06 20:01:55 0.00 0.00 -1.98% 2025-06-09 HTHT 2025-06-09 04:01:53 34.72 34.57 -1.09% HTHT 2025-06-09 05:01:22 35.10 34.00 -1.17% HTHT 2025-06-09 06:01:54 35.10 34.24 -1.17% HTHT 2025-06-09 07:01:22 35.00 31.10 -1.17% HTHT 2025-06-09 08:01:56 35.65 35.15 0.59% HTHT 2025-06-09 09:01:23 35.46 35.15 0.59% HTHT 2025-06-09 10:01:52 34.86 34.78 -0.70% HTHT 2025-06-09 11:01:25 34.99 34.97 -0.36% HTHT 2025-06-09 12:01:49 34.96 34.95 -0.39% HTHT 2025-06-09 13:01:24 34.92 34.90 -0.50% HTHT 2025-06-09 14:01:54 34.87 34.82 -0.70% HTHT 2025-06-09 15:01:23 34.91 34.90 -0.50% HTHT 2025-06-09 16:01:53 35.40 34.60 -0.50% HTHT 2025-06-09 17:01:20 35.60 34.60 -0.51% HTHT 2025-06-09 20:01:50 0.00 0.00 -0.51% 2025-06-10 HTHT 2025-06-10 05:01:17 40.61 31.39 -0.51% HTHT 2025-06-10 06:01:47 35.29 34.32 -0.51% HTHT 2025-06-10 07:01:23 35.29 34.92 -0.51% HTHT 2025-06-10 09:01:21 35.28 34.92 -0.51% HTHT 2025-06-10 10:01:56 35.10 35.02 0.60% HTHT 2025-06-10 11:01:22 34.93 34.90 0.06% HTHT 2025-06-10 12:01:56 34.73 34.70 -0.51% HTHT 2025-06-10 13:01:24 34.85 34.79 -0.20% HTHT 2025-06-10 14:01:49 34.99 34.95 0.20% HTHT 2025-06-10 15:01:20 35.13 35.11 0.60% HTHT 2025-06-10 16:01:49 35.50 33.00 1.03% HTHT 2025-06-10 17:01:20 35.53 34.57 1.03% HTHT 2025-06-10 18:01:52 35.53 33.00 1.03% HTHT 2025-06-10 19:01:25 35.00 33.00 1.03% HTHT 2025-06-10 20:01:50 0.00 0.00 1.03% 2025-06-11 HTHT 2025-06-11 04:01:51 35.28 35.13 1.03% HTHT 2025-06-11 05:01:24 36.00 34.35 1.03% HTHT 2025-06-11 07:01:17 36.00 34.50 1.03% HTHT 2025-06-11 08:01:51 35.69 34.75 1.03% HTHT 2025-06-11 10:01:55 35.35 35.29 0.23% HTHT 2025-06-11 11:01:21 34.99 34.97 -0.77% HTHT 2025-06-11 12:01:49 34.88 34.86 -1.12% HTHT 2025-06-11 13:01:19 34.86 34.85 -1.12% HTHT 2025-06-11 14:01:48 34.83 34.81 -1.23% HTHT 2025-06-11 15:01:19 34.95 34.90 -0.92% HTHT 2025-06-11 16:01:48 35.50 34.70 -1.12% HTHT 2025-06-11 17:01:16 35.55 34.70 -1.11% HTHT 2025-06-11 18:01:47 35.98 34.70 -1.11% HTHT 2025-06-11 20:01:47 0.00 0.00 -1.11% 2025-06-12 HTHT 2025-06-12 04:01:51 34.83 34.68 -1.11% HTHT 2025-06-12 05:01:23 40.61 34.03 -1.11% HTHT 2025-06-12 06:01:55 35.41 34.03 -1.11% HTHT 2025-06-12 09:01:23 35.30 34.03 -1.11% HTHT 2025-06-12 10:01:52 34.76 34.71 -0.28% HTHT 2025-06-12 11:01:21 34.71 34.68 -0.43% HTHT 2025-06-12 12:01:55 34.57 34.52 -0.91% HTHT 2025-06-12 13:01:18 34.65 34.63 -0.60% HTHT 2025-06-12 14:01:50 34.56 34.54 -0.85% HTHT 2025-06-12 15:01:21 34.39 34.38 -1.30% HTHT 2025-06-12 16:01:47 35.00 34.29 -1.30% HTHT 2025-06-12 17:01:22 35.00 34.00 -1.32% HTHT 2025-06-12 19:01:17 35.00 34.15 -1.32% HTHT 2025-06-12 20:01:49 0.00 0.00 -1.32% 2025-06-13 HTHT 2025-06-13 04:01:53 33.69 33.65 -2.01% HTHT 2025-06-13 05:09:35 34.00 33.00 -2.01% HTHT 2025-06-13 12:01:49 33.81 33.79 -1.64% HTHT 2025-06-13 13:01:23 33.78 33.75 -1.81% HTHT 2025-06-13 14:01:54 33.60 33.57 -2.24% HTHT 2025-06-13 15:01:24 33.38 33.35 -2.95% HTHT 2025-06-13 16:01:56 34.00 33.02 -3.13% HTHT 2025-06-13 17:01:20 34.00 33.03 -3.17% HTHT 2025-06-13 19:01:23 34.00 33.29 -3.17% HTHT 2025-06-13 20:01:55 0.00 0.00 -3.17% 2025-06-16 HTHT 2025-06-16 04:01:49 33.68 33.54 -3.17% HTHT 2025-06-16 05:01:24 40.61 33.04 -3.17% HTHT 2025-06-16 06:01:51 40.61 33.14 -3.17% HTHT 2025-06-16 07:01:24 37.99 30.21 -3.17% HTHT 2025-06-16 08:01:52 37.99 33.11 -3.17% HTHT 2025-06-16 09:01:24 34.99 33.31 -3.17% HTHT 2025-06-16 10:01:58 33.88 33.79 1.63% HTHT 2025-06-16 11:01:21 33.96 33.93 1.92% HTHT 2025-06-16 12:01:51 33.95 33.92 1.92% HTHT 2025-06-16 13:01:23 33.89 33.86 1.72% HTHT 2025-06-16 14:01:53 33.85 33.79 1.54% HTHT 2025-06-16 15:01:21 33.91 33.89 1.77% HTHT 2025-06-16 16:01:51 35.55 33.79 2.06% HTHT 2025-06-16 17:01:18 34.65 33.53 2.13% HTHT 2025-06-16 18:01:52 36.00 33.53 2.13% HTHT 2025-06-16 19:01:20 36.00 33.79 2.13% HTHT 2025-06-16 20:01:47 0.00 0.00 2.13% 2025-06-17 HTHT 2025-06-17 04:01:48 33.68 33.54 2.13% HTHT 2025-06-17 05:01:50 36.00 33.32 2.13% HTHT 2025-06-17 06:01:52 34.49 33.32 2.13% HTHT 2025-06-17 07:01:23 34.50 33.32 2.13% HTHT 2025-06-17 08:01:49 34.39 33.79 2.13% HTHT 2025-06-17 09:01:16 34.38 33.79 2.13% HTHT 2025-06-17 10:01:51 33.92 33.88 -0.24% HTHT 2025-06-17 11:01:18 33.81 33.78 -0.60% HTHT 2025-06-17 12:01:53 33.78 33.72 -0.72% HTHT 2025-06-17 13:01:22 33.73 33.71 -0.84% HTHT 2025-06-17 14:01:51 33.66 33.64 -1.05% HTHT 2025-06-17 15:01:25 33.62 33.60 -1.14% HTHT 2025-06-17 16:01:49 35.55 33.50 -0.60% HTHT 2025-06-17 17:01:18 34.44 30.64 -0.59% HTHT 2025-06-17 18:01:50 36.00 30.64 -0.59% HTHT 2025-06-17 20:01:52 0.00 0.00 -0.59% 2025-06-18 HTHT 2025-06-18 04:01:53 34.00 33.86 -0.59% HTHT 2025-06-18 05:01:27 39.07 33.03 -0.59% HTHT 2025-06-18 06:01:57 39.07 33.00 -0.59% HTHT 2025-06-18 07:01:25 35.99 33.00 -0.59% HTHT 2025-06-18 08:01:52 34.99 33.71 0.00% HTHT 2025-06-18 09:01:25 34.99 33.50 0.00% HTHT 2025-06-18 10:01:52 34.06 33.85 0.59% HTHT 2025-06-18 11:01:27 34.28 34.21 1.35% HTHT 2025-06-18 12:01:48 34.03 33.97 0.65% HTHT 2025-06-18 13:01:20 33.56 33.52 -0.74% HTHT 2025-06-18 14:01:53 33.32 33.29 -1.38% HTHT 2025-06-18 15:01:27 33.37 33.32 -1.26% HTHT 2025-06-18 16:01:58 35.18 33.00 -1.38% HTHT 2025-06-18 17:01:22 33.95 33.00 -1.39% HTHT 2025-06-18 18:01:49 35.18 33.00 -1.39% HTHT 2025-06-18 19:01:25 35.18 33.32 -1.39% HTHT 2025-06-18 20:01:54 0.00 0.00 -1.39% 2025-06-20 HTHT 2025-06-20 04:01:47 33.24 33.10 -1.39% HTHT 2025-06-20 05:01:15 39.07 33.00 -1.39% HTHT 2025-06-20 06:01:46 33.75 33.00 -1.39% HTHT 2025-06-20 08:01:48 34.39 33.00 -1.39% HTHT 2025-06-20 10:01:53 33.42 33.36 0.30% HTHT 2025-06-20 11:01:21 33.42 33.39 0.24% HTHT 2025-06-20 12:01:49 33.69 33.65 1.07% HTHT 2025-06-20 13:01:18 33.53 33.47 0.65% HTHT 2025-06-20 14:01:54 33.43 33.42 0.33% HTHT 2025-06-20 15:01:19 33.40 33.38 0.24% HTHT 2025-06-20 16:09:45 35.00 33.00 0.24% HTHT 2025-06-20 20:01:48 0.00 0.00 0.24% 2025-06-23 HTHT 2025-06-23 04:01:49 35.23 33.00 0.24% HTHT 2025-06-23 05:01:18 39.07 33.00 0.24% HTHT 2025-06-23 07:01:19 34.07 33.00 2.16% HTHT 2025-06-23 09:05:44 33.99 33.00 2.16% HTHT 2025-06-23 10:03:31 33.26 33.20 -0.42% HTHT 2025-06-23 11:01:36 33.76 33.72 1.08% HTHT 2025-06-23 12:01:33 33.85 33.82 1.41% HTHT 2025-06-23 13:01:37 33.86 33.82 1.41% HTHT 2025-06-23 14:01:38 34.03 33.96 1.95% HTHT 2025-06-23 15:01:34 34.12 34.10 2.16% HTHT 2025-06-23 16:01:37 34.40 33.70 2.49% HTHT 2025-06-23 17:01:34 35.88 33.00 2.49% HTHT 2025-06-23 20:01:32 0.00 0.00 2.49% 2025-06-24 HTHT 2025-06-24 04:01:48 35.99 34.22 2.49% HTHT 2025-06-24 07:01:32 35.69 34.22 2.49% HTHT 2025-06-24 08:01:47 34.99 34.22 2.49% HTHT 2025-06-24 09:01:24 37.88 34.21 2.49% HTHT 2025-06-24 10:01:46 34.62 34.57 1.20% HTHT 2025-06-24 11:01:26 34.95 34.90 2.16% HTHT 2025-06-24 12:01:47 34.89 34.81 1.83% HTHT 2025-06-24 13:01:34 34.85 34.70 1.53% HTHT 2025-06-24 14:01:47 34.89 34.86 2.04% HTHT 2025-06-24 15:01:25 34.85 34.82 1.95% HTHT 2025-06-24 16:01:51 35.00 34.22 1.08% HTHT 2025-06-24 17:01:30 35.21 34.00 1.05% HTHT 2025-06-24 18:01:48 37.88 34.00 1.05% HTHT 2025-06-24 20:01:41 0.00 0.00 1.05% 2025-06-25 HTHT 2025-06-25 05:01:27 35.00 33.34 1.34% HTHT 2025-06-25 06:01:44 35.00 33.38 1.34% HTHT 2025-06-25 07:01:24 35.00 33.61 1.34% HTHT 2025-06-25 08:01:47 34.72 33.61 1.34% HTHT 2025-06-25 09:01:28 34.71 33.61 1.34% HTHT 2025-06-25 10:01:51 34.37 34.29 -0.64% HTHT 2025-06-25 11:01:29 34.28 34.21 -0.94% HTHT 2025-06-25 12:01:50 33.88 33.86 -1.96% HTHT 2025-06-25 13:01:28 33.94 33.92 -1.78% HTHT 2025-06-25 14:01:49 34.05 34.03 -1.46% HTHT 2025-06-25 15:01:25 34.04 34.02 -1.49% HTHT 2025-06-25 16:01:46 34.24 33.79 -1.46% HTHT 2025-06-25 17:01:27 34.70 33.79 -1.45% HTHT 2025-06-25 18:01:47 35.00 33.79 -1.45% HTHT 2025-06-25 19:01:33 35.00 34.04 -1.45% HTHT 2025-06-25 20:01:43 0.00 0.00 -1.45% 2025-06-26 HTHT 2025-06-26 04:01:55 34.63 34.31 -1.45% HTHT 2025-06-26 05:01:28 34.55 34.31 -1.45% HTHT 2025-06-26 08:01:47 34.54 34.31 -1.45% HTHT 2025-06-26 09:01:28 34.76 34.31 0.81% HTHT 2025-06-26 10:01:47 33.90 33.81 -0.52% HTHT 2025-06-26 11:01:23 34.10 34.06 0.09% HTHT 2025-06-26 12:01:48 34.08 34.06 0.09% HTHT 2025-06-26 13:01:29 34.33 34.31 0.81% HTHT 2025-06-26 14:01:46 34.41 34.39 1.04% HTHT 2025-06-26 15:01:25 34.29 34.25 0.69% HTHT 2025-06-26 16:01:44 35.00 34.10 0.69% HTHT 2025-06-26 17:01:23 35.00 33.85 0.70% HTHT 2025-06-26 19:01:29 34.93 33.85 0.70% HTHT 2025-06-26 20:01:48 0.00 0.00 0.70% 2025-06-27 HTHT 2025-06-27 04:01:48 33.68 33.57 -1.76% HTHT 2025-06-27 05:00:43 34.25 33.42 -1.76% HTHT 2025-06-27 07:00:39 34.25 30.92 -1.76% HTHT 2025-06-27 08:00:49 37.99 30.92 -1.76% HTHT 2025-06-27 09:00:38 37.99 33.50 -2.26% HTHT 2025-06-27 10:00:45 34.20 34.07 -0.29% HTHT 2025-06-27 11:00:38 34.22 34.18 -0.21% HTHT 2025-06-27 12:00:44 34.28 34.25 -0.06% HTHT 2025-06-27 14:00:43 34.13 34.09 -0.50% HTHT 2025-06-27 15:00:49 34.07 34.04 -0.62% HTHT 2025-06-27 16:00:42 34.28 34.24 -0.06% HTHT 2025-06-27 17:00:36 34.88 34.00 -0.12% HTHT 2025-06-27 18:00:34 38.00 34.00 -0.12% HTHT 2025-06-27 19:00:30 34.23 34.00 -0.12% HTHT 2025-06-27 21:00:36 0.00 0.00 -0.12% 2025-06-30 HTHT 2025-06-30 05:00:41 34.94 33.00 1.40% HTHT 2025-06-30 06:00:41 34.69 33.00 -1.52% HTHT 2025-06-30 07:00:40 34.26 33.00 -1.52% HTHT 2025-06-30 08:00:43 34.69 33.11 -1.52% HTHT 2025-06-30 09:00:42 34.95 30.64 -1.52% HTHT 2025-06-30 10:00:42 33.53 33.42 -2.22% HTHT 2025-06-30 11:00:38 33.98 33.95 -0.76% HTHT 2025-06-30 12:00:40 33.95 33.93 -0.79% HTHT 2025-06-30 13:00:40 34.03 34.02 -0.55% HTHT 2025-06-30 14:00:49 33.89 33.86 -0.99% HTHT 2025-06-30 15:00:39 33.95 33.93 -0.79% HTHT 2025-06-30 16:00:48 33.96 33.95 -0.79% HTHT 2025-06-30 17:00:42 34.95 33.29 -0.88% HTHT 2025-06-30 21:00:35 0.00 0.00 -0.88% 2025-07-01 HTHT 2025-07-01 05:00:41 34.29 33.00 -0.88% HTHT 2025-07-01 08:00:45 34.29 33.24 -0.88% HTHT 2025-07-01 10:00:39 33.81 33.74 -0.47% HTHT 2025-07-01 11:00:40 33.20 33.15 -2.19% HTHT 2025-07-01 12:00:40 33.30 33.28 -1.87% HTHT 2025-07-01 13:00:41 33.40 33.34 -1.52% HTHT 2025-07-01 14:00:51 33.42 33.39 -1.46% HTHT 2025-07-01 15:00:42 33.49 33.46 -1.26% HTHT 2025-07-01 16:00:42 33.44 33.43 -1.43% HTHT 2025-07-01 17:00:43 33.41 33.20 -1.44% HTHT 2025-07-01 18:00:41 33.41 33.29 -1.44% HTHT 2025-07-01 19:00:43 33.41 33.29 -1.47% HTHT 2025-07-01 20:00:43 34.00 33.29 -1.83% HTHT 2025-07-01 21:00:37 0.00 0.00 -1.83% 2025-07-02 HTHT 2025-07-02 05:00:42 33.87 33.00 -1.83% HTHT 2025-07-02 08:00:45 33.87 33.11 -1.83% HTHT 2025-07-02 09:00:41 33.69 33.11 -1.83% HTHT 2025-07-02 10:00:44 33.48 33.43 0.12% HTHT 2025-07-02 11:00:37 33.37 33.32 -0.21% HTHT 2025-07-02 12:00:41 33.35 33.29 -0.38% HTHT 2025-07-02 13:00:41 33.29 33.25 -0.50% HTHT 2025-07-02 14:00:49 33.36 33.34 -0.21% HTHT 2025-07-02 15:00:38 33.38 33.36 -0.18% HTHT 2025-07-02 16:00:43 33.35 33.32 -0.29% HTHT 2025-07-02 17:00:46 33.37 33.00 -0.33% HTHT 2025-07-02 21:00:50 0.00 0.00 -0.33% 2025-07-03 HTHT 2025-07-03 05:00:43 33.64 33.00 -0.33% HTHT 2025-07-03 06:00:48 33.64 32.50 -0.33% HTHT 2025-07-03 07:00:45 33.87 32.50 -0.33% HTHT 2025-07-03 08:00:52 33.87 33.00 -0.33% HTHT 2025-07-03 09:00:45 33.79 33.00 -0.33% HTHT 2025-07-03 10:00:45 32.92 32.86 -1.38% HTHT 2025-07-03 11:00:44 33.17 33.14 -0.42% HTHT 2025-07-03 12:00:44 33.08 33.04 -0.75% HTHT 2025-07-03 13:00:40 33.22 33.21 -0.27% HTHT 2025-07-03 14:00:40 33.30 32.79 -0.21% HTHT 2025-07-03 16:00:46 33.30 32.79 0.21% HTHT 2025-07-03 18:00:43 0.00 0.00 0.21%