H World Group Limited Historical Data - CL4A | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
H World Group Limited (CL4A)
H World Group Limited (CL4A) Historical

H World Group Limited (CL4A)

31.20

-0.20

(-0.64%)

Closed June 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.636942675159	31.4	31.4	31.4	4	31.4	DE
4	-3.599999	-10.3448250099	34.799999	34.799999	31.4	38	31.88260869	DE
12	-5.2	-14.2857142857	36.4	38.2	31.4	57	35.2302267	DE
26	1.4	4.69798657718	29.8	38.2	28.8	73	33.19264225	DE
52	-6.2	-16.577540107	37.4	38.799999	28.8	77	33.21021384	DE
156	-6.2	-16.577540107	37.4	38.799999	28.8	77	33.21021384	DE
260	-6.2	-16.577540107	37.4	38.799999	28.8	77	33.21021384	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	31.4	0	0.00	31.4	31.4	31.4	0
1719520020	31.4	0	0.00	31.4	31.4	31.4	0
1719433620	31.4	-0.4	-1.26	31.4	31.4	31.4	4
1719347220	31.8	0	0.00	31.8	31.8	31.8	0
1719260820	31.8	0	0.00	31.8	31.8	31.8	0
1719001620	31.8	0	0.00	31.8	31.8	31.8	0
1718915220	31.8	0	0.00	31.8	31.8	31.8	0
1718828820	31.8	0	0.00	31.8	31.8	31.8	0
1718742420	31.8	0	0.00	31.8	31.8	31.8	0
1718656020	31.8	0.2	0.63	31.8	31.8	31.8	160
1718396820	31.6	0	0.00	31.6	31.6	31.6	0
1718310420	31.6	0	0.00	31.6	31.6	31.6	0
1718224020	31.6	-0.6	-1.86	31.6	31.6	31.6	20
1718137620	32.2	0	0.00	32.2	32.2	32.2	0
1718051220	32.2	-1	-3.01	32.2	32.2	32.2	43
1717792020	33.2	0	0.00	33.2	33.2	33.2	0
1717705620	33.2	0	0.00	33.2	33.2	33.2	0
1717619220	33.2	0	0.00	33.2	33.2	33.2	0
1717532820	33.2	-1.6	-4.60	33.2	33.2	33.2	1
1717446420	34.799999	1.6	4.82	34.799999	34.799999	34.799999	2
1717187160	33.2	0	0.00	33.2	33.2	33.2	0
1717100760	33.2	0	0.00	33.2	33.2	33.2	0
1717014360	33.2	0	0.00	33.2	33.2	33.2	0
1716927960	33.2	0	0.00	33.2	33.2	33.2	0
1716841560	33.2	-5	-13.09	33.2	33.2	33.2	8
1716582360	38.2	0	0.00	38.2	38.2	38.2	0
1716495960	38.2	0	0.00	38.2	38.2	38.2	0
1716409560	38.2	0	0.00	38.2	38.2	38.2	0
1716323160	38.2	0	0.00	38.2	38.2	38.2	0
1716236760	38.2	2.2	6.11	38.2	38.2	38.2	13
1715977620	36	-2.2	-5.76	36	36	36	150
1715891220	38.2	0.6	1.60	38.2	38.2	38.2	5
1715804760	37.6	0	0.00	37.6	37.6	37.6	0
1715718360	37.6	0	0.00	37.6	37.6	37.6	0
1715631960	37.6	1	2.73	37.6	37.6	37.6	150
1715372820	36.6	1	2.81	36.6	36.6	36.6	89
1715286420	35.6	0	0.00	35.6	35.6	35.6	0
1715200020	35.6	0	0.00	35.6	35.6	35.6	0
1715113620	35.6	0	0.00	35.6	35.6	35.6	0
1715027220	35.6	0	0.00	35.6	35.6	35.6	0
1714768020	35.6	0	0.00	35.6	35.6	35.6	0
1714681620	35.6	0	0.00	35.6	35.6	35.6	0
1714508820	35.6	-0.8	-2.20	35.6	35.6	35.6	43
1714422420	36.4	0	0.00	36.4	36.4	36.4	0
1714163220	36.4	0	0.00	36.4	36.4	36.4	0
1714076820	36.4	0	0.00	36.4	36.4	36.4	0
1713990420	36.4	-0.6	-1.62	36.4	36.4	36.4	106
1713903960	37	0	0.00	37	37	37	0
1713817560	37	0	0.00	37	37	37	0
1713558360	37	0	0.00	37	37	37	0
1713471960	37	0	0.00	37	37	37	0
1713385560	37	0	0.00	37	37	37	0
1713299160	37	0	0.00	37	37	37	0
1713212760	37	0	0.00	37	37	37	0
1712953560	37	0	0.00	37	37	37	0
1712867160	37	0	0.00	37	37	37	0
1712780760	37	0	0.00	37	37	37	0
1712694360	37	0	0.00	37	37	37	0
1712607960	37	0	0.00	37	37	37	0
1712348760	37	0	0.00	37	37	37	0
1712262360	37	0	0.00	37	37	37	0
1712175960	37	0	0.00	37	37	37	0
1712089560	37	2	5.71	37	37	37	40

WisdomTree US Equity Inc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions