Huazhu

HTHT
🏛️ usa →
39.28
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.30 37.77 36.56 37.34 0.3M
2021-12-30 35.41 37.82 35.40 37.49 1.2M
2021-12-29 36.19 36.60 35.12 35.51 0.5M
2021-12-28 36.75 37.28 36.44 36.52 0.4M
2021-12-27 37.14 37.61 35.88 36.78 0.4M
2021-12-23 36.45 37.36 36.00 37.25 0.7M
2021-12-22 36.08 36.86 35.92 36.39 0.5M
2021-12-21 35.22 37.65 35.22 37.16 1.5M
2021-12-20 34.09 35.11 33.73 34.51 1.6M
2021-12-17 33.00 35.08 32.99 34.99 2.1M
2021-12-16 34.51 34.95 33.18 33.19 1.6M
2021-12-15 35.02 35.44 33.15 34.11 3.1M
2021-12-14 35.71 36.91 35.10 35.23 3.0M
2021-12-13 40.33 40.47 35.91 36.25 2.4M
2021-12-10 39.54 40.31 39.25 40.31 1.5M
2021-12-09 40.20 40.80 39.44 39.44 1.0M
2021-12-08 40.38 41.00 39.83 40.66 1.0M
2021-12-07 40.00 41.16 40.00 40.34 1.6M
2021-12-06 38.19 39.07 37.79 38.79 2.3M
2021-12-03 39.65 40.44 37.63 38.07 1.3M
2021-12-02 41.13 41.97 39.87 40.67 1.5M
2021-12-01 40.12 41.92 39.95 40.88 1.8M
2021-11-30 39.50 39.66 38.92 39.52 2.5M
2021-11-29 40.52 42.80 39.03 39.15 4.6M
2021-11-26 40.14 41.18 39.15 39.67 3.5M
2021-11-24 42.02 46.38 42.00 44.38 2.4M
2021-11-23 47.07 47.97 46.45 46.99 0.5M
2021-11-22 47.85 48.42 46.65 47.19 0.6M
2021-11-19 47.85 48.84 47.85 48.21 0.9M
2021-11-18 46.44 47.95 46.08 47.91 0.8M
2021-11-17 47.50 48.68 46.27 46.70 1.0M
2021-11-16 47.50 47.94 47.06 47.50 1.0M
2021-11-15 48.52 48.71 47.05 47.25 1.6M
2021-11-12 47.50 48.87 47.38 48.36 0.8M
2021-11-11 48.12 49.44 47.69 47.73 1.6M
2021-11-10 46.26 47.81 45.27 47.25 0.8M
2021-11-09 47.56 47.85 46.03 46.03 1.2M
2021-11-08 47.86 49.27 47.40 47.64 1.3M
2021-11-05 45.67 47.66 45.57 46.57 0.8M
2021-11-04 46.61 46.61 44.18 44.46 1.0M
2021-11-03 46.96 47.72 46.37 46.66 0.5M
2021-11-02 46.75 47.34 46.03 46.62 0.7M
2021-11-01 46.66 47.64 46.47 47.30 0.9M
2021-10-29 47.12 47.12 46.14 46.36 0.8M
2021-10-28 47.37 47.72 46.40 47.24 0.5M
2021-10-27 45.74 47.58 45.72 47.37 1.0M
2021-10-26 47.20 47.34 45.88 45.96 0.6M
2021-10-25 48.28 48.28 46.81 47.08 0.8M
2021-10-22 48.68 49.27 48.31 48.41 0.4M
2021-10-21 48.73 49.02 47.94 48.55 0.8M
2021-10-20 49.23 50.08 49.01 49.20 0.8M
2021-10-19 48.59 48.99 47.95 48.97 0.5M
2021-10-18 48.92 49.13 47.97 48.50 0.8M
2021-10-15 49.00 49.53 48.66 48.92 1.7M
2021-10-14 49.36 50.38 48.68 48.77 0.8M
2021-10-13 49.63 49.63 48.55 48.86 1.2M
2021-10-12 49.32 50.42 48.95 49.32 1.9M
2021-10-11 49.72 51.15 49.72 50.35 1.7M
2021-10-08 47.93 49.04 47.38 49.02 0.8M
2021-10-07 49.21 49.32 47.62 47.91 1.3M
2021-10-06 48.13 48.37 46.96 48.14 1.3M
2021-10-05 46.94 48.84 46.05 48.78 1.4M
2021-10-04 46.88 47.61 46.57 46.95 1.0M
2021-10-01 46.41 47.87 45.28 47.49 0.9M
2021-09-30 46.78 47.25 45.39 45.86 1.4M
2021-09-29 46.50 47.06 46.03 46.23 0.7M
2021-09-28 46.84 47.67 46.24 46.73 1.0M
2021-09-27 47.80 47.80 46.04 47.45 0.7M
2021-09-24 47.11 47.66 46.21 47.13 1.0M
2021-09-23 47.20 47.45 46.31 47.19 1.4M
2021-09-22 46.38 47.51 46.38 46.76 0.9M
2021-09-21 46.01 46.36 45.64 45.99 0.9M
2021-09-20 45.36 46.07 44.50 45.42 1.1M
2021-09-17 46.96 47.60 46.14 46.95 1.4M
2021-09-16 46.56 48.07 46.21 46.98 1.6M
2021-09-15 48.39 48.76 47.39 48.29 1.3M
2021-09-14 49.08 50.35 48.44 48.55 1.4M
2021-09-13 48.75 49.85 48.30 49.75 1.9M
2021-09-10 51.62 51.77 49.93 50.08 0.8M
2021-09-09 50.32 52.06 50.28 51.36 1.4M
2021-09-08 51.90 52.17 50.65 51.15 1.3M
2021-09-07 49.97 52.29 49.72 51.78 2.0M
2021-09-03 49.50 50.29 48.92 49.66 2.1M
2021-09-02 50.10 50.31 49.54 49.79 1.4M
2021-09-01 48.52 50.78 48.30 50.15 2.0M
2021-08-31 47.50 48.57 47.02 48.29 1.8M
2021-08-30 45.31 46.98 45.31 46.70 1.7M
2021-08-27 45.00 46.17 44.50 46.03 1.0M
2021-08-26 46.40 46.85 44.76 45.26 1.3M
2021-08-25 46.43 47.28 46.00 46.86 1.4M
2021-08-24 47.13 48.22 46.26 46.41 1.8M
2021-08-23 44.19 45.66 44.01 45.17 1.4M
2021-08-20 43.53 44.18 43.19 43.57 1.0M
2021-08-19 43.63 44.11 43.05 43.51 1.3M
2021-08-18 43.39 44.99 43.25 44.22 1.2M
2021-08-17 42.61 43.38 42.05 43.18 1.3M
2021-08-16 44.13 44.74 43.67 44.06 0.9M
2021-08-13 43.49 44.44 43.05 43.93 0.7M
2021-08-12 43.49 43.58 42.83 43.21 0.9M
2021-08-11 44.55 44.80 43.36 43.87 0.9M
2021-08-10 44.77 45.46 43.81 44.45 0.7M
2021-08-09 44.90 45.42 44.27 44.82 0.7M
2021-08-06 44.50 45.18 44.04 44.92 1.2M
2021-08-05 43.28 44.78 42.97 44.45 1.0M
2021-08-04 43.47 44.24 43.00 43.36 2.0M
2021-08-03 43.99 44.12 42.95 43.65 1.9M
2021-08-02 45.50 45.55 43.84 44.13 2.0M
2021-07-30 44.35 45.60 44.06 44.98 3.7M
2021-07-29 45.84 46.78 45.07 46.23 4.9M
2021-07-28 43.64 47.23 43.64 45.96 7.2M
2021-07-27 39.47 41.65 39.01 40.75 8.9M
2021-07-26 45.61 46.17 40.96 41.33 5.0M
2021-07-23 48.01 48.56 46.78 47.10 2.2M
2021-07-22 49.74 49.84 48.08 48.62 0.8M
2021-07-21 48.99 49.96 48.95 49.74 0.3M
2021-07-20 48.59 49.14 47.94 48.90 0.5M
2021-07-19 48.80 49.21 48.13 48.58 0.9M
2021-07-16 51.93 51.93 49.40 49.67 1.1M
2021-07-15 50.65 51.99 50.43 51.52 1.6M
2021-07-14 50.41 51.44 50.23 50.63 1.4M
2021-07-13 49.79 50.58 49.48 50.00 1.1M
2021-07-12 49.26 50.08 49.20 49.55 1.1M
2021-07-09 51.10 51.53 49.42 49.49 1.7M
2021-07-08 50.09 51.27 49.95 50.49 1.1M
2021-07-07 53.29 53.58 50.80 51.45 1.0M
2021-07-06 53.87 54.65 52.95 53.21 1.4M
2021-07-02 53.37 54.93 53.37 54.24 0.6M
2021-07-01 52.93 54.57 52.76 53.68 1.4M
2021-06-30 52.60 53.88 52.60 52.81 1.0M
2021-06-29 52.70 53.30 52.47 53.16 0.5M
2021-06-28 53.09 54.38 52.89 53.32 1.3M
2021-06-25 53.64 54.06 52.51 52.79 0.6M
2021-06-24 52.74 53.80 52.55 53.28 0.9M
2021-06-23 54.00 54.74 52.88 52.90 1.5M
2021-06-22 53.79 55.35 53.68 53.98 1.2M
2021-06-21 54.37 55.80 54.36 55.53 0.6M
2021-06-18 53.26 55.55 53.26 54.65 2.6M
2021-06-17 55.52 55.89 53.33 53.43 1.6M
2021-06-16 55.37 56.66 55.03 55.68 1.1M
2021-06-15 56.51 56.62 55.56 56.24 0.8M
2021-06-14 56.87 57.20 56.59 56.94 0.5M
2021-06-11 55.82 57.12 55.82 56.82 1.0M
2021-06-10 57.62 57.62 55.69 55.88 0.9M
2021-06-09 57.58 57.72 56.57 56.76 1.0M
2021-06-08 57.25 57.65 56.89 56.89 1.6M
2021-06-07 57.74 57.99 57.11 57.35 0.4M
2021-06-04 57.32 57.60 56.78 57.44 0.9M
2021-06-03 59.42 59.42 57.19 57.43 0.7M
2021-06-02 59.29 59.86 58.76 59.47 1.1M
2021-06-01 57.96 59.86 57.92 59.48 1.3M
2021-05-28 56.00 57.60 55.60 57.17 1.8M
2021-05-27 57.23 57.28 55.71 56.01 3.5M
2021-05-26 55.84 57.41 54.82 56.13 2.1M
2021-05-25 56.87 58.17 55.00 55.36 2.1M
2021-05-24 57.20 57.52 55.73 56.26 1.0M
2021-05-21 56.89 57.92 56.05 56.84 0.5M
2021-05-20 57.21 58.14 56.51 56.91 1.1M
2021-05-19 56.26 57.17 56.21 57.13 1.2M
2021-05-18 56.67 58.76 56.63 56.90 0.8M
2021-05-17 56.08 56.32 55.38 56.19 0.5M
2021-05-14 54.39 56.70 54.39 56.50 0.9M
2021-05-13 56.26 56.26 53.48 54.07 0.8M
2021-05-12 57.55 57.55 54.97 55.34 1.4M
2021-05-11 54.88 57.93 54.66 57.33 0.8M
2021-05-10 56.93 57.63 55.17 55.71 1.1M
2021-05-07 55.70 57.88 55.10 57.40 1.3M
2021-05-06 57.48 57.48 55.62 56.30 1.5M
2021-05-05 58.75 60.09 57.08 57.60 0.8M
2021-05-04 58.60 59.19 57.36 58.47 1.1M
2021-05-03 59.50 59.50 58.16 58.28 1.0M
2021-04-30 58.77 59.33 58.10 58.96 0.7M
2021-04-29 60.97 60.97 58.30 58.54 1.0M
2021-04-28 60.32 61.40 60.08 60.35 0.9M
2021-04-27 59.87 61.51 59.56 60.93 1.0M
2021-04-26 59.40 60.65 59.32 60.55 0.9M
2021-04-23 58.45 60.06 58.42 59.00 1.0M
2021-04-22 54.36 59.11 54.08 58.16 1.5M
2021-04-21 55.38 56.22 54.89 55.98 0.8M
2021-04-20 57.26 59.13 55.42 55.44 1.3M
2021-04-19 57.31 58.29 56.92 57.49 0.8M
2021-04-16 56.21 57.51 56.06 57.31 0.9M
2021-04-15 55.75 56.37 55.20 55.65 0.4M
2021-04-14 55.85 57.27 55.63 55.94 2.1M
2021-04-13 53.51 55.31 53.51 55.29 0.7M
2021-04-12 54.76 54.96 53.58 54.24 0.8M
2021-04-09 56.52 56.52 54.61 54.99 1.2M
2021-04-08 56.50 57.55 56.14 57.24 0.9M
2021-04-07 55.98 57.17 55.47 55.50 0.9M
2021-04-06 55.92 57.31 55.20 56.90 0.7M
2021-04-05 57.07 57.07 55.08 55.36 0.8M
2021-04-01 56.04 57.56 55.29 56.75 1.3M
2021-03-31 54.86 55.27 54.41 54.90 1.3M
2021-03-30 52.98 55.71 52.67 55.02 1.4M
2021-03-29 50.32 53.50 50.32 53.22 1.7M
2021-03-26 53.10 54.39 50.79 52.84 2.8M
2021-03-25 50.86 53.75 50.65 53.08 1.9M
2021-03-24 53.77 55.82 51.51 53.10 4.0M
2021-03-23 58.35 58.57 55.17 55.55 1.8M
2021-03-22 59.27 59.93 58.41 59.22 1.2M
2021-03-19 60.00 60.20 58.42 59.85 1.5M
2021-03-18 60.06 61.74 59.54 60.30 1.1M
2021-03-17 60.01 60.90 59.08 60.75 1.3M
2021-03-16 57.58 61.85 57.06 60.90 2.6M
2021-03-15 57.16 58.05 56.81 58.01 0.9M
2021-03-12 55.90 56.99 55.62 56.86 0.6M
2021-03-11 56.39 57.03 55.65 56.41 0.8M
2021-03-10 55.97 56.27 54.13 54.93 2.7M
2021-03-09 56.49 57.24 54.64 55.72 1.1M
2021-03-08 54.99 55.82 54.10 55.31 1.1M
2021-03-05 56.25 56.47 53.25 55.16 1.2M
2021-03-04 56.53 56.93 54.28 55.08 1.3M
2021-03-03 57.80 57.80 56.24 56.78 0.7M
2021-03-02 57.20 58.01 56.25 57.55 0.6M
2021-03-01 58.56 59.09 57.01 57.30 0.7M
2021-02-26 57.45 59.01 56.65 58.14 1.4M
2021-02-25 58.95 59.66 57.84 58.23 2.1M
2021-02-24 57.16 59.78 56.58 58.86 1.6M
2021-02-23 56.69 57.63 54.80 57.24 2.1M
2021-02-22 58.32 58.71 56.74 57.10 1.1M
2021-02-19 58.49 60.08 57.74 59.09 1.7M
2021-02-18 56.44 58.26 56.06 56.66 2.1M
2021-02-17 59.24 59.49 57.08 57.89 3.1M
2021-02-16 64.53 64.53 60.54 60.76 2.0M
2021-02-12 60.64 62.49 59.82 61.92 1.0M
2021-02-11 57.81 61.39 57.16 61.25 2.2M
2021-02-10 57.20 58.04 56.43 57.16 1.0M
2021-02-09 58.01 58.30 56.42 57.30 0.9M
2021-02-08 57.52 59.23 57.07 58.32 1.2M
2021-02-05 50.56 59.18 50.54 57.55 4.5M
2021-02-04 49.40 51.20 48.96 50.60 1.1M
2021-02-03 49.22 50.35 48.92 49.06 1.0M
2021-02-02 47.82 50.44 47.82 48.98 1.4M
2021-02-01 48.67 49.19 47.00 47.20 1.3M
2021-01-29 47.58 49.31 47.15 48.50 1.8M
2021-01-28 47.43 48.54 46.75 46.79 0.8M
2021-01-27 45.79 48.97 45.20 47.84 1.3M
2021-01-26 46.28 47.34 45.63 46.32 0.9M
2021-01-25 48.57 49.28 45.99 46.48 1.7M
2021-01-22 48.12 48.52 45.74 48.00 1.5M
2021-01-21 48.04 48.59 46.83 48.15 2.6M
2021-01-20 48.36 48.58 47.29 48.00 1.5M
2021-01-19 46.45 48.76 46.38 48.11 2.8M
2021-01-15 45.84 45.84 44.55 45.53 0.9M
2021-01-14 45.97 46.12 44.70 45.79 1.1M
2021-01-13 45.24 46.46 45.01 46.05 1.1M
2021-01-12 47.17 47.63 44.89 45.11 1.5M
2021-01-11 47.61 47.94 47.08 47.17 0.6M
2021-01-08 47.05 48.11 46.93 47.96 0.9M
2021-01-07 47.11 47.18 46.53 47.04 1.1M
2021-01-06 47.01 47.93 45.59 46.21 1.3M
2021-01-05 45.38 47.01 45.24 46.79 1.5M
2021-01-04 45.59 46.33 44.62 45.45 0.8M