HKEX · 1179 · stock
H World Group Limited (1179) stock price history
Every HKEX trading session of H World Group Limited from Sep 22, 2020 to Sep 28, 2026: 1,478 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1179 adjusted close, 2020 to 2026
- HK$47.53
- All time high, 2021
- HK$44.01
- 52 week high, HK$28.18 low
- 1,478
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
1179 key facts
- H World Group Limited (1179) closed at HK$33.24 on Sep 28, 2026 on HKEX.
- 1179's all time high close is HK$47.53, set on Feb 16, 2021; its all time low close is HK$17.60 on Mar 15, 2022.
- 1179's 52 week range is HK$28.18 to HK$44.01.
- 1179 returned +11.0% over the year to Sep 28, 2026 and -6.4% over five years.
- Since Sep 22, 2020 1179 returned +9%, +1.4% a year compounded.
- 1179's deepest drawdown was -63.0% from Feb 16, 2021 to Mar 15, 2022.
- DataCedar holds 1,478 daily sessions of 1179 history from Sep 22, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1179 price chart, 2020 to 2026
1179 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | +2.8% |
| 6 months | -15.6% |
| Year to date | -10.5% |
| 1 year | +11.0% |
| 3 years | +15.5% |
| 5 years | -6.4% |
| 10 years | n/a |
| Since Sep 22, 2020 | +8.9% |
| Compound annual growth, 6.0 years | +1.4% |
1179 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$47.53 on Feb 16, 2021
- All time low close
- HK$17.60 on Mar 15, 2022
- 52 week high
- HK$44.01 on Feb 27, 2026
- 52 week low
- HK$28.18 on Oct 14, 2025
- Deepest drawdown
- -63.0% from Feb 16, 2021 to Mar 15, 2022, not yet recovered
- Best single session
- +31.8% on Mar 16, 2022
- Worst single session
- -27.5% on Jul 27, 2021
- Volatility, 1 year annualised
- 31.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +42%
- Worst calendar year
- 2023, -22%
1179 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 22, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$36.29 | HK$44.01 | HK$30.97 | HK$33.24 | -8.9% | 420.1M | 182 |
| 2025 | HK$25.05 | HK$38.44 | HK$23.07 | HK$36.49 | +42.3% | 547.7M | 246 |
| 2024 | HK$25.87 | HK$33.99 | HK$20.55 | HK$25.64 | -0.9% | 522.1M | 246 |
| 2023 | HK$32.80 | HK$41.49 | HK$25.18 | HK$25.87 | -21.7% | 460.4M | 243 |
| 2022 | HK$27.77 | HK$35.85 | HK$17.21 | HK$33.05 | +15.5% | 373.6M | 246 |
| 2021 | HK$33.97 | HK$48.38 | HK$23.94 | HK$28.60 | -17.0% | 142.7M | 247 |
| 2020 | HK$29.93 | HK$41.55 | HK$29.63 | HK$34.44 | n/a | 106.8M | 68 |
1179 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$33.24 | -9.9% |
| August 2026 | HK$36.91 | +11.2% |
| July 2026 | HK$33.20 | -0.2% |
| June 2026 | HK$33.28 | -4.9% |
| May 2026 | HK$35.00 | -12.3% |
| April 2026 | HK$39.91 | +2.6% |
| March 2026 | HK$38.88 | -10.5% |
| February 2026 | HK$43.45 | +14.2% |
| January 2026 | HK$38.06 | +4.3% |
| December 2025 | HK$36.49 | +0.8% |
| November 2025 | HK$36.21 | +20.4% |
| October 2025 | HK$30.09 | -2.3% |
About the 1179 data
Daily bars. 1,478 sessions from Sep 22, 2020 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1179/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1172 Magnus Concordia Group Limited
- 1173 Veeko International Holdings Limited
- 1176 Zhuguang Holdings Group Company Limited
- 1177 Sino Biopharmaceutical Limited
- 1180 Paradise Entertainment Limited
- 1181 Tang Palace (China) Holdings Limited
- 1182 Success Dragon International Holdings Limited
- 1183 MECOM Power and Construction Limited
Common questions
1179 share price history
