H World Group Limited (CL4)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.657894736842 | 3.04 | 3.04 | 3.04 | 551 | 3.04 | DE |
| 4 | 0 | 0 | 3.06 | 3.26 | 3.04 | 244 | 3.05121751 | DE |
| 12 | -0.34 | -10 | 3.4 | 3.4 | 3.04 | 933 | 3.33166443 | DE |
| 26 | 0.26 | 9.28571428571 | 2.8 | 3.4 | 2.7 | 691 | 3.12547355 | DE |
| 52 | 0.14 | 4.79452054795 | 2.92 | 3.78 | 2.7 | 882 | 3.16606191 | DE |
| 156 | -0.88 | -22.3350253807 | 3.94 | 3.94 | 2.7 | 862 | 3.18798755 | DE |
| 260 | -0.88 | -22.3350253807 | 3.94 | 3.94 | 2.7 | 862 | 3.18798755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1736458020 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1736371620 | 3.04 | -0.22 | -6.75 | 3.04 | 3.04 | 3.04 | 551 |
| 1736285220 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736198820 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1735939620 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1735853220 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1735594020 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1735334820 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1734989220 | 3.2599999 | 0.2 | 6.54 | 3.2599999 | 3.2599999 | 3.2599999 | 23 |
| 1734730020 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1734643620 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1734557220 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1734470820 | 3.06 | -0.34 | -10.00 | 3.06 | 3.06 | 3.06 | 157 |
| 1734384420 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1734125220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1734038820 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733952420 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733866020 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733779620 | 3.4 | 0.08 | 2.41 | 3.4 | 3.4 | 3.4 | 3000 |
| 1733468400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1733382000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1733295600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1733209200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1733122800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732863600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732777200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732690800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732604400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732518000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732258800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732172400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732086000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731999600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731913200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731654000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731567600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731481200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731394800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731308400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731049200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730962800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730876400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730790000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730703600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730444400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730358000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730271600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730185200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730098800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729839600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729753200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729666800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729580400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729494000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729234800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729148400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729062000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1728975600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1728889200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1728630000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
