Huazhu Group Limited American Depositary Sharesのデータ

Huazhu Group Limited American Depositary Sharesの基本情報

名前 Huazhu Group Limited American Depositary Shares
ティッカー HTHT
国 China
上場年 2010.0
セクター Consumer Services

Huazhu Group Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.53 60.54 64.53 60.76 1989100.0 60.76
2021-02-12 62.49 59.82 60.64 61.92 998200.0 61.92
2021-02-11 61.39 57.16 57.81 61.25 2174900.0 61.25
2021-02-10 58.04 56.43 57.2 57.16 980700.0 57.16
2021-02-09 58.3 56.42 58.01 57.3 908400.0 57.3
2021-02-08 59.23 57.07 57.52 58.32 1211200.0 58.32
2021-02-05 59.18 50.54 50.56 57.55 4482700.0 57.55
2021-02-04 51.2 48.96 49.4 50.6 1133800.0 50.6
2021-02-03 50.35 48.92 49.22 49.06 972400.0 49.06
2021-02-02 50.44 47.82 47.82 48.98 1431500.0 48.98
2021-02-01 49.19 47.0 48.67 47.2 1254300.0 47.2
2021-01-29 49.31 47.15 47.58 48.5 1785300.0 48.5
2021-01-28 48.54 46.75 47.43 46.79 799800.0 46.79
2021-01-27 48.97 45.2 45.79 47.84 1331600.0 47.84
2021-01-26 47.34 45.63 46.28 46.32 861800.0 46.32
2021-01-25 49.28 45.99 48.57 46.48 1671000.0 46.48
2021-01-22 48.52 45.74 48.12 48.0 1524700.0 48.0
2021-01-21 48.59 46.83 48.04 48.15 2612400.0 48.15
2021-01-20 48.58 47.29 48.36 48.0 1501400.0 48.0
2021-01-19 48.76 46.38 46.45 48.11 2795200.0 48.11
2021-01-15 45.84 44.55 45.84 45.53 926900.0 45.53
2021-01-14 46.12 44.7 45.97 45.79 1063900.0 45.79
2021-01-13 46.46 45.01 45.24 46.05 1092800.0 46.05
2021-01-12 47.63 44.89 47.17 45.11 1470700.0 45.11
2021-01-11 47.94 47.08 47.61 47.17 632500.0 47.17
2021-01-08 48.11 46.93 47.05 47.96 892000.0 47.96
2021-01-07 47.18 46.53 47.11 47.04 1085500.0 47.04
2021-01-06 47.93 45.59 47.01 46.21 1289300.0 46.21
2021-01-05 47.01 45.24 45.38 46.79 1497700.0 46.79
2021-01-04 46.33 44.62 45.59 45.45 777600.0 45.45
2020-12-31 45.49 44.46 45.43 45.03 522900.0 45.03
2020-12-30 45.65 44.2 44.27 45.12 591400.0 45.12
2020-12-29 44.79 43.38 43.62 44.01 1090100.0 44.01
2020-12-28 44.97 43.46 44.97 43.85 679300.0 43.85
2020-12-24 44.83 43.97 44.42 44.4 1090800.0 44.4
2020-12-23 45.13 44.24 44.91 44.59 1048300.0 44.59
2020-12-22 46.17 44.53 46.16 44.69 1350800.0 44.69
2020-12-21 47.51 46.2 46.6 46.56 1699200.0 46.56
2020-12-18 48.5 47.22 47.33 48.15 2252100.0 48.15
2020-12-17 47.84 46.53 47.59 47.72 997400.0 47.72
2020-12-16 48.3 47.3 47.46 47.73 1083900.0 47.73
2020-12-15 47.18 46.11 46.63 46.94 548100.0 46.94
2020-12-14 47.49 46.34 47.32 46.48 980300.0 46.48
2020-12-11 47.68 46.18 47.02 46.49 1139800.0 46.49
2020-12-10 47.74 46.29 46.84 47.02 1057000.0 47.02
2020-12-09 47.56 46.35 46.88 46.56 3786300.0 46.56
2020-12-08 49.96 46.24 49.17 46.88 2081300.0 46.88
2020-12-07 51.98 49.93 51.98 50.33 899200.0 50.33
2020-12-04 52.1 49.01 49.01 50.43 1066500.0 50.43
2020-12-03 51.9 50.05 50.12 51.2 1562100.0 51.2
2020-12-02 50.89 49.78 50.89 50.3 1845200.0 50.3
2020-12-01 51.65 49.91 50.49 51.43 1918700.0 51.43
2020-11-30 50.91 49.01 50.7 49.78 2417900.0 49.78
2020-11-27 52.08 50.82 52.08 51.28 791000.0 51.28
2020-11-25 52.16 50.82 51.96 51.38 1157300.0 51.38
2020-11-24 53.12 51.3 52.0 52.45 2009900.0 52.45
2020-11-23 52.02 50.08 51.79 51.39 2802000.0 51.39
2020-11-20 53.06 50.79 52.85 52.46 6243000.0 52.46
2020-11-19 53.66 51.07 52.1 53.56 3730700.0 53.56
2020-11-18 52.23 48.73 49.58 51.35 4867600.0 51.35
2020-11-17 50.48 47.1 47.16 49.89 1847300.0 49.89
2020-11-16 48.91 47.01 47.45 47.37 1280300.0 47.37
2020-11-13 47.0 45.63 45.75 46.6 2106000.0 46.6
2020-11-12 47.67 45.05 47.67 45.51 3209700.0 45.51
2020-11-11 49.65 45.45 45.94 47.59 2792500.0 47.59
2020-11-10 45.95 43.84 44.22 45.94 2427200.0 45.94
2020-11-09 48.44 44.85 46.45 44.97 3101900.0 44.97
2020-11-06 42.31 40.8 41.51 41.34 990300.0 41.34
2020-11-05 41.99 40.11 40.79 41.69 1219700.0 41.69
2020-11-04 40.94 39.42 39.5 40.65 1484200.0 40.65
2020-11-03 39.73 38.49 39.44 38.93 1402300.0 38.93
2020-11-02 40.39 38.93 40.28 39.32 1564300.0 39.32
2020-10-30 41.0 39.44 40.86 39.63 1287200.0 39.63
2020-10-29 41.26 40.08 40.32 40.82 1020800.0 40.82
2020-10-28 41.0 39.51 40.97 40.07 1429700.0 40.07
2020-10-27 42.88 41.42 42.68 41.47 1016100.0 41.47
2020-10-26 43.25 41.87 42.93 42.47 743300.0 42.47
2020-10-23 43.88 43.04 43.59 43.57 828100.0 43.57
2020-10-22 43.9 43.05 43.05 43.49 852400.0 43.49
2020-10-21 43.07 42.27 42.27 42.84 1581600.0 42.84
2020-10-20 42.45 41.6 41.8 42.27 1301200.0 42.27
2020-10-19 42.23 41.6 41.64 41.63 965000.0 41.63
2020-10-16 42.5 41.58 41.74 41.62 952000.0 41.62
2020-10-15 41.88 40.97 41.65 41.31 1803200.0 41.31
2020-10-14 42.83 41.87 42.8 41.93 1150500.0 41.93
2020-10-13 43.86 42.67 43.4 42.85 1216800.0 42.85
2020-10-12 44.79 43.37 44.62 43.42 1437900.0 43.42
2020-10-09 44.99 43.63 44.25 44.59 1145000.0 44.59
2020-10-08 44.99 43.6 44.99 44.51 1246500.0 44.51
2020-10-07 45.19 44.39 45.08 44.46 1561200.0 44.46
2020-10-06 45.99 44.1 45.61 44.59 1368300.0 44.59
2020-10-05 46.3 45.07 45.88 45.67 1628200.0 45.67
2020-10-02 44.67 43.0 43.0 44.01 533600.0 44.01
2020-10-01 43.87 42.84 43.24 43.73 870100.0 43.73
2020-09-30 45.42 42.84 44.2 43.24 2159700.0 43.24
2020-09-29 44.07 42.6 44.0 43.52 1257200.0 43.52
2020-09-28 44.5 42.7 43.0 44.26 2222500.0 44.26
2020-09-25 42.95 41.56 42.0 42.69 2102500.0 42.69
2020-09-24 43.13 41.55 42.02 42.45 2602200.0 42.45
2020-09-23 45.41 42.69 42.75 43.98 3726200.0 43.98
2020-09-22 42.13 40.58 41.08 41.77 5708500.0 41.77
2020-09-21 40.85 39.17 40.24 40.48 5433200.0 40.48
2020-09-18 42.91 41.73 42.1 42.02 1922500.0 42.02
2020-09-17 42.55 41.2 41.44 41.86 1958000.0 41.86
2020-09-16 43.28 41.21 41.87 42.75 5057100.0 42.75
2020-09-15 41.47 38.99 41.39 39.16 4522500.0 39.16
2020-09-14 41.91 40.21 40.34 40.53 3026900.0 40.53
2020-09-11 42.45 40.33 42.32 40.78 3173000.0 40.78
2020-09-10 44.42 41.46 44.34 41.75 5337700.0 41.75
2020-09-09 45.01 43.6 43.96 44.55 1608600.0 44.55
2020-09-08 44.41 42.85 43.65 43.41 2091400.0 43.41
2020-09-04 45.07 43.21 44.87 45.0 1504800.0 45.0
2020-09-03 45.99 43.92 45.7 44.39 2133900.0 44.39
2020-09-02 46.2 44.8 45.67 46.16 1565600.0 46.16
2020-09-01 46.17 44.93 45.02 45.36 1808900.0 45.36
2020-08-31 45.53 43.85 45.25 44.73 2380500.0 44.73
2020-08-28 45.63 42.24 43.56 45.28 1912600.0 45.28
2020-08-27 43.9 42.83 43.0 43.58 2486800.0 43.58
2020-08-26 43.11 41.62 41.95 43.04 2218500.0 43.04
2020-08-25 42.66 41.73 41.95 42.17 1398800.0 42.17
2020-08-24 42.87 41.03 41.29 41.62 1951600.0 41.62
2020-08-21 40.99 39.75 40.0 40.49 1281700.0 40.49
2020-08-20 39.98 38.71 38.86 39.61 832200.0 39.61
2020-08-19 39.99 38.86 39.43 38.96 691900.0 38.96
2020-08-18 39.7 39.01 39.21 39.35 1313900.0 39.35
2020-08-17 39.39 38.68 38.93 39.36 1315800.0 39.36
2020-08-14 39.97 38.83 39.97 38.87 1939800.0 38.87
2020-08-13 40.33 38.98 39.48 39.7 2743900.0 39.7
2020-08-12 39.39 38.0 38.7 38.9 2918600.0 38.9
2020-08-11 38.86 37.45 37.58 38.27 3549100.0 38.27
2020-08-10 37.36 35.72 35.86 36.67 1635800.0 36.67
2020-08-07 35.79 34.74 34.95 35.28 395600.0 35.28
2020-08-06 36.5 35.64 36.18 35.98 995200.0 35.98
2020-08-05 36.3 35.5 36.0 36.14 382600.0 36.14
2020-08-04 35.86 35.05 35.13 35.73 1013100.0 35.73
2020-08-03 35.24 33.5 34.02 34.93 748600.0 34.93
2020-07-31 34.6 33.79 34.46 34.33 521800.0 34.33
2020-07-30 34.54 33.75 34.16 34.46 856400.0 34.46
2020-07-29 34.98 34.14 34.52 34.41 767500.0 34.41
2020-07-28 34.37 33.02 33.78 34.09 987300.0 34.09
2020-07-27 33.97 33.42 33.61 33.71 1109300.0 33.71
2020-07-24 33.83 32.45 33.01 33.56 1181900.0 33.56
2020-07-23 34.7 32.99 34.0 32.99 3922700.0 32.99
2020-07-22 35.75 33.98 35.25 34.04 1960900.0 34.04
2020-07-21 36.13 35.35 35.89 35.39 919900.0 35.39
2020-07-20 35.81 35.22 35.35 35.43 970600.0 35.43
2020-07-17 36.09 35.52 35.94 35.71 1395000.0 35.71
2020-07-16 35.89 33.98 34.49 35.76 2621200.0 35.76
2020-07-15 36.7 35.21 35.87 35.48 3358800.0 35.48
2020-07-14 34.58 32.8 33.38 34.42 5188200.0 34.42
2020-07-13 36.53 33.03 35.58 33.63 8774100.0 33.63
2020-07-10 36.99 35.78 36.86 36.55 2573700.0 36.55
2020-07-09 38.14 36.67 37.83 37.38 2478200.0 37.38
2020-07-08 37.92 35.81 36.2 37.9 2393100.0 37.9
2020-07-07 36.44 35.35 35.65 35.8 2305000.0 35.8
2020-07-06 36.57 34.76 36.26 36.55 3342800.0 36.55
2020-07-02 34.48 32.69 33.0 34.24 3351300.0 34.24
2020-07-01 34.76 32.76 33.81 32.82 2871900.0 32.82
2020-06-30 36.01 35.01 35.52 35.05 986400.0 35.05
2020-06-29 35.9 34.64 35.65 35.45 1195500.0 35.45
2020-06-26 36.42 35.56 36.26 35.79 876200.0 35.79
2020-06-25 36.67 36.0 36.24 36.43 943300.0 36.43
2020-06-24 37.72 36.07 37.72 36.65 1513500.0 36.65
2020-06-23 38.17 36.63 37.08 37.47 1802900.0 37.47
2020-06-22 37.79 36.1 37.46 36.6 1298900.0 36.6
2020-06-19 38.28 36.64 37.42 37.4 5838700.0 37.4
2020-06-18 36.61 34.25 34.46 36.14 2506600.0 36.14
2020-06-17 35.84 34.1 34.75 34.13 5211200.0 34.13
2020-06-16 37.9 34.38 37.85 34.83 1518600.0 34.83
2020-06-15 36.54 34.56 34.61 36.02 1200300.0 36.02
2020-06-12 37.71 35.24 37.7 35.78 1395200.0 35.78
2020-06-11 36.53 35.77 36.43 35.94 1923400.0 35.94
2020-06-10 37.94 37.02 37.51 37.23 1353600.0 37.23
2020-06-09 38.15 37.44 37.6 37.65 2029900.0 37.65
2020-06-08 38.3 37.51 37.74 38.05 1991500.0 38.05
2020-06-05 39.13 38.07 39.07 38.33 2694400.0 38.33
2020-06-04 38.6 37.95 38.2 38.6 2423900.0 38.6
2020-06-03 39.25 37.22 37.6 39.07 4521600.0 39.07
2020-06-02 37.9 34.92 35.23 37.78 3661000.0 37.78
2020-06-01 35.21 33.65 33.99 35.17 2729900.0 35.17
2020-05-29 33.86 32.25 32.87 33.82 2192500.0 33.82
2020-05-28 33.1 31.72 32.3 33.08 2997600.0 33.08
2020-05-27 32.45 30.51 32.45 31.98 2089300.0 31.98
2020-05-26 32.78 31.1 31.34 32.01 3961100.0 32.01
2020-05-22 32.34 29.94 31.71 30.26 3087900.0 30.26
2020-05-21 34.0 31.74 33.44 32.49 2718600.0 32.49
2020-05-20 35.49 33.84 35.02 34.28 1340000.0 34.28
2020-05-19 35.19 33.7 33.79 34.43 1856200.0 34.43
2020-05-18 34.12 32.62 33.55 33.59 3110300.0 33.59
2020-05-15 33.32 31.87 32.21 32.14 1188400.0 32.14
2020-05-14 32.88 30.83 31.5 32.86 1453900.0 32.86
2020-05-13 33.22 31.85 32.5 32.08 1661500.0 32.08
2020-05-12 34.15 32.46 33.87 32.52 1470500.0 32.52
2020-05-11 33.54 32.49 33.54 33.29 1853300.0 33.29
2020-05-08 33.25 31.91 32.3 33.21 3918200.0 33.21
2020-05-07 32.78 31.66 32.32 32.09 5757300.0 32.09
2020-05-06 34.18 33.34 33.84 33.84 1393700.0 33.84
2020-05-05 34.45 32.78 33.3 33.8 2269000.0 33.8
2020-05-04 32.69 31.85 32.17 32.09 2233600.0 32.09
2020-05-01 34.71 32.75 34.32 32.97 2075700.0 32.97
2020-04-30 36.49 34.31 35.66 36.01 3678900.0 36.01
2020-04-29 35.71 33.02 33.92 35.66 2420500.0 35.66
2020-04-28 32.38 30.79 31.33 31.98 3401100.0 31.98
2020-04-27 31.19 29.5 29.99 30.56 2163800.0 30.56
2020-04-24 30.77 28.73 30.66 28.91 2068800.0 28.91
2020-04-23 32.24 30.49 31.28 30.66 2144200.0 30.66
2020-04-22 31.56 30.23 30.35 31.2 1714100.0 31.2
2020-04-21 30.41 29.02 30.08 29.61 1573600.0 29.61
2020-04-20 31.57 30.53 30.72 30.53 1631900.0 30.53
2020-04-17 31.07 29.58 29.88 31.02 2976800.0 31.02
2020-04-16 29.17 28.47 28.6 28.87 1144100.0 28.87
2020-04-15 28.78 27.88 28.0 28.68 1218100.0 28.68
2020-04-14 29.62 28.38 29.2 28.55 1810400.0 28.55
2020-04-13 28.54 28.02 28.45 28.47 962000.0 28.47
2020-04-09 29.38 28.15 29.18 28.52 1403100.0 28.52
2020-04-08 28.9 27.36 28.55 28.45 2294400.0 28.45
2020-04-07 31.13 28.09 30.39 28.93 2324300.0 28.93
2020-04-06 29.63 28.64 29.63 29.28 1837700.0 29.28
2020-04-03 29.35 28.12 29.0 28.57 1987700.0 28.57
2020-04-02 29.35 28.15 28.31 29.17 1849200.0 29.17
2020-04-01 28.62 27.47 27.86 28.13 1215100.0 28.13
2020-03-31 29.22 26.02 27.13 28.73 3855100.0 28.73
2020-03-30 28.36 26.62 28.2 27.0 3248900.0 27.0
2020-03-27 29.5 27.73 29.5 27.77 2421600.0 27.77
2020-03-26 30.67 29.12 29.8 29.89 3004900.0 29.89
2020-03-25 30.64 29.3 29.54 29.77 1997700.0 29.77
2020-03-24 29.63 28.47 29.12 28.95 1716300.0 28.95
2020-03-23 29.22 27.27 28.52 27.74 1905100.0 27.74
2020-03-20 29.97 28.0 28.57 28.8 3654800.0 28.8
2020-03-19 28.55 25.01 26.39 27.45 4293100.0 27.45
2020-03-18 28.38 26.02 26.6 26.61 6067800.0 26.61
2020-03-17 29.38 26.63 28.0 27.9 4630100.0 27.9
2020-03-16 29.48 27.44 27.75 27.44 4705600.0 27.44
2020-03-13 30.87 28.28 29.51 30.08 7202500.0 30.08
2020-03-12 29.99 27.98 29.27 28.08 4488700.0 28.08
2020-03-11 31.47 29.84 31.36 30.36 3407700.0 30.36
2020-03-10 34.2 31.6 33.35 31.99 3013000.0 31.99
2020-03-09 33.71 32.21 32.54 32.23 1941100.0 32.23
2020-03-06 35.12 33.95 34.56 34.25 1698300.0 34.25
2020-03-05 34.98 34.0 34.39 34.9 1388000.0 34.9
2020-03-04 35.05 33.72 33.99 35.02 1169400.0 35.02
2020-03-03 34.58 32.96 34.58 33.99 2418000.0 33.99
2020-03-02 34.98 33.86 34.14 34.57 2052900.0 34.57
2020-02-28 33.88 32.11 32.29 33.75 2230200.0 33.75
2020-02-27 34.16 32.35 33.57 33.07 2562900.0 33.07
2020-02-26 34.41 33.33 33.52 33.86 1860300.0 33.86
2020-02-25 35.53 33.04 35.09 33.11 2103200.0 33.11
2020-02-24 34.86 34.04 34.52 34.65 1516200.0 34.65
2020-02-21 36.97 35.8 36.65 35.84 776100.0 35.84
2020-02-20 37.33 36.6 37.02 37.03 1475800.0 37.03
2020-02-19 37.18 35.83 35.98 37.0 1336600.0 37.0
2020-02-18 36.67 35.5 36.51 35.5 1859400.0 35.5