Other US listings · HWLDF · stock
H World Group Ltd (HWLDF) stock price history
Every Other US listings trading session of H World Group Ltd from Dec 5, 2024 to Jul 14, 2026: 19 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HWLDF adjusted close, 2024 to 2026
- $5.44
- All time high, 2026
- $5.44
- 52 week high, $3.00 low
- 19
- Daily sessions since 2024
Last updated Jul 14, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
HWLDF key facts
- H World Group Ltd (HWLDF) closed at $4.10 on Jul 14, 2026 on Other US listings.
- HWLDF's all time high close is $5.44, set on Feb 25, 2026; its all time low close is $3.00 on Aug 7, 2025.
- HWLDF's 52 week range is $3.00 to $5.44.
- HWLDF returned +30.2% over the year to Jul 14, 2026.
- Since Dec 5, 2024 HWLDF returned +26%, +15.4% a year compounded.
- HWLDF's deepest drawdown was -24.6% from Feb 25, 2026 to Jul 14, 2026.
- DataCedar holds 19 daily sessions of HWLDF history from Dec 5, 2024, adjusted for splits and dividends, served by the API under a key.
HWLDF price chart, 2024 to 2026
HWLDF returns
Price return from the last close on or before the window start to Jul 14, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.6% |
| 3 months | -24.6% |
| 6 months | -18.7% |
| Year to date | -8.3% |
| 1 year | +30.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 5, 2024 | +25.8% |
| Compound annual growth, 1.6 years | +15.4% |
HWLDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.44 on Feb 25, 2026
- All time low close
- $3.00 on Aug 7, 2025
- 52 week high
- $5.44 on Feb 25, 2026
- 52 week low
- $3.00 on Aug 7, 2025
- Deepest drawdown
- -24.6% from Feb 25, 2026 to Jul 14, 2026, not yet recovered
- Best single session
- +49.0% on Nov 24, 2025
- Worst single session
- -22.6% on Jul 1, 2026
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +35%
- Worst calendar year
- 2025, +35%
HWLDF 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. 2024 starts on Dec 5, 2024; 2026 runs to Jul 14, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.04 | $5.44 | $4.10 | $4.10 | -8.3% | 4K | 6 |
| 2025 | $3.70 | $4.47 | $3.00 | $4.47 | +35.0% | 5.8K | 10 |
| 2024 | $3.26 | $3.38 | $3.26 | $3.31 | n/a | 4.3K | 3 |
HWLDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $4.10 | -24.6% |
| February 2026 | $5.44 | +7.9% |
| January 2026 | $5.04 | +12.8% |
| November 2025 | $4.47 | +49.0% |
| August 2025 | $3.00 | -4.8% |
| June 2025 | $3.15 | -6.0% |
| April 2025 | $3.35 | -0.9% |
| March 2025 | $3.38 | +2.1% |
| December 2024 | $3.31 | n/a |
About the HWLDF data
Daily bars. 19 sessions from Dec 5, 2024 to Jul 14, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 Dec 5, 2024, 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/HWLDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
HWLDF share price history
