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
2025-10-01 39.24 39.66 38.72 39.28 1.5M
2025-09-30 39.82 39.91 38.56 39.11 2.3M
2025-09-29 40.19 40.55 39.51 39.82 1.5M
2025-09-26 39.23 39.68 38.98 39.23 2.5M
2025-09-25 39.90 39.97 38.98 39.20 2.9M
2025-09-24 39.00 40.26 38.82 39.97 4.8M
2025-09-23 38.78 38.96 37.91 38.26 2.7M
2025-09-22 38.56 39.09 38.46 38.78 1.3M
2025-09-19 38.50 38.98 38.25 38.78 1.6M
2025-09-18 37.75 38.41 37.75 38.09 1.3M
2025-09-17 37.50 38.69 37.50 38.22 4.6M
2025-09-16 36.68 37.69 36.68 37.09 1.3M
2025-09-15 37.31 37.49 36.56 36.83 2.0M
2025-09-12 36.92 37.39 36.54 37.16 1.5M
2025-09-11 37.39 37.53 36.78 36.94 1.6M
2025-09-10 36.88 37.35 36.48 37.07 1.4M
2025-09-09 37.19 37.60 36.83 37.21 1.7M
2025-09-08 38.00 38.35 37.57 38.25 3.2M
2025-09-05 36.80 37.82 36.63 37.60 1.9M
2025-09-04 36.44 36.69 36.34 36.39 0.9M
2025-09-03 36.40 36.67 36.03 36.64 1.5M
2025-09-02 36.67 37.21 36.63 36.78 1.6M
2025-08-29 37.50 37.58 36.74 36.85 3.7M
2025-08-28 35.82 37.17 35.69 37.08 2.5M
2025-08-27 35.66 35.98 35.35 35.64 1.9M
2025-08-26 36.05 36.52 35.93 36.48 3.0M
2025-08-25 36.24 36.42 35.57 35.65 1.7M
2025-08-22 36.18 36.36 35.91 36.24 1.8M
2025-08-21 35.44 36.21 35.26 35.93 4.9M
2025-08-20 34.00 35.33 33.31 35.16 5.3M
2025-08-19 33.56 33.94 33.33 33.35 1.9M
2025-08-18 33.34 33.61 33.00 33.04 6.2M
2025-08-15 33.22 33.50 33.00 33.07 0.6M
2025-08-14 32.71 33.38 32.43 33.22 2.1M
2025-08-13 32.50 32.92 32.31 32.86 1.8M
2025-08-12 32.29 32.50 31.97 32.24 1.5M
2025-08-11 32.42 32.76 32.00 32.09 1.2M
2025-08-08 32.21 32.47 31.81 32.43 1.7M
2025-08-07 31.75 32.77 31.75 32.70 2.5M
2025-08-06 30.81 31.96 30.72 31.51 4.1M
2025-08-05 31.09 31.31 30.41 30.48 2.4M
2025-08-04 31.51 31.74 31.01 31.06 2.1M
2025-08-01 30.89 31.30 30.43 31.23 2.2M
2025-07-31 31.24 31.48 30.84 31.22 1.9M
2025-07-30 32.06 32.34 31.74 31.82 1.1M
2025-07-29 32.62 32.80 32.26 32.35 1.4M
2025-07-28 33.03 33.49 32.51 32.60 1.4M
2025-07-25 33.95 33.95 32.61 33.29 2.2M
2025-07-24 33.88 34.31 33.76 33.95 1.3M
2025-07-23 34.14 34.20 33.62 33.76 1.7M
2025-07-22 33.04 33.86 32.81 33.76 2.0M
2025-07-21 33.06 33.36 32.96 33.05 1.1M
2025-07-18 33.38 33.48 32.81 32.97 1.6M
2025-07-17 33.15 33.46 33.00 33.20 1.7M
2025-07-16 32.50 33.46 32.34 33.31 2.4M
2025-07-15 32.57 32.73 32.16 32.37 2.1M
2025-07-14 32.91 33.25 32.46 32.59 1.3M
2025-07-11 33.95 34.26 32.96 33.15 2.1M
2025-07-10 33.49 34.57 33.41 34.06 3.6M
2025-07-09 34.10 34.15 33.50 33.57 1.7M
2025-07-08 34.14 34.20 33.35 33.97 1.8M
2025-07-07 33.23 34.18 33.05 33.95 1.5M
2025-07-03 33.07 33.49 32.71 33.23 1.1M
2025-07-02 33.16 33.82 32.87 33.31 1.5M
2025-07-01 33.79 34.06 33.07 33.43 1.1M
2025-06-30 33.68 34.05 33.06 33.92 1.1M
2025-06-27 34.14 34.53 33.88 34.23 1.8M
2025-06-26 34.28 34.47 33.75 34.28 2.0M
2025-06-25 34.30 34.55 33.82 34.05 0.6M
2025-06-24 34.73 35.18 34.51 34.55 0.9M
2025-06-23 33.30 34.24 33.17 34.21 0.7M
2025-06-20 33.50 34.00 33.14 33.39 1.5M
2025-06-18 34.00 34.84 33.20 33.32 1.4M
2025-06-17 33.58 33.94 33.18 33.80 1.5M
2025-06-16 33.63 34.08 33.46 34.00 1.4M
2025-06-13 33.86 33.95 33.24 33.30 1.7M
2025-06-12 34.81 34.98 34.28 34.39 1.6M
2025-06-11 35.50 35.78 34.75 34.86 1.3M
2025-06-10 35.22 35.67 34.69 35.26 1.5M
2025-06-09 35.10 35.10 34.72 34.91 1.4M
2025-06-06 35.59 35.81 34.25 35.10 1.7M
2025-06-05 35.56 36.11 35.48 35.81 0.9M
2025-06-04 35.14 35.67 34.92 35.39 1.5M
2025-06-03 35.50 35.50 34.89 35.37 1.2M
2025-06-02 34.78 35.65 34.66 35.52 1.1M
2025-05-30 35.34 35.46 34.72 35.27 2.3M
2025-05-29 35.68 36.00 35.42 35.94 1.6M
2025-05-28 36.24 36.24 35.15 35.49 1.6M
2025-05-27 35.90 36.20 35.50 35.87 1.8M
2025-05-23 35.40 36.51 35.23 36.26 2.2M
2025-05-22 35.36 35.73 34.99 35.45 2.7M
2025-05-21 35.50 35.64 34.87 35.36 2.6M
2025-05-20 36.66 37.19 35.98 36.46 3.5M
2025-05-19 37.16 37.28 36.72 37.11 2.2M
2025-05-16 37.47 37.67 37.00 37.58 1.5M
2025-05-15 37.56 37.56 36.78 37.31 2.6M
2025-05-14 38.00 38.61 37.49 37.80 1.7M
2025-05-13 37.24 38.35 36.41 37.92 1.9M
2025-05-12 37.24 38.37 37.07 37.95 1.7M
2025-05-09 36.53 38.16 36.53 37.59 2.8M
2025-05-08 35.94 36.93 35.60 36.81 1.2M
2025-05-07 35.90 36.19 35.29 35.57 1.0M
2025-05-06 36.36 36.63 36.06 36.37 1.5M
2025-05-05 35.39 36.74 35.39 36.17 1.5M
2025-05-02 35.32 35.70 35.14 35.65 1.0M
2025-05-01 34.25 34.62 33.95 34.43 1.2M
2025-04-30 34.67 35.14 34.11 34.24 1.7M
2025-04-29 34.59 34.83 34.05 34.22 1.1M
2025-04-28 33.45 34.17 33.45 34.14 1.4M
2025-04-25 34.46 34.54 32.81 33.75 2.3M
2025-04-24 34.65 35.06 34.29 34.53 1.6M
2025-04-23 35.35 36.37 34.95 35.42 2.3M
2025-04-22 34.43 35.02 34.20 34.95 1.7M
2025-04-21 34.43 34.67 33.93 34.45 1.7M
2025-04-17 35.88 35.94 34.31 34.48 2.5M
2025-04-16 35.93 35.93 34.75 35.00 4.2M
2025-04-15 34.22 34.93 33.79 34.91 3.1M
2025-04-14 33.17 34.06 32.43 33.60 3.8M
2025-04-11 32.74 32.90 31.72 32.40 4.9M
2025-04-10 32.01 32.62 30.84 31.82 2.9M
2025-04-09 30.62 32.78 30.20 32.53 4.8M
2025-04-08 33.94 34.58 30.61 30.82 2.7M
2025-04-07 32.01 33.97 31.53 32.36 4.1M
2025-04-04 35.03 35.11 32.67 33.43 4.8M
2025-04-03 36.90 37.18 36.46 37.14 0.8M
2025-04-02 36.73 37.44 36.45 37.29 1.6M
2025-04-01 38.10 38.10 36.96 37.10 1.5M
2025-03-31 36.24 37.12 35.93 37.01 1.4M
2025-03-28 37.60 37.88 36.59 36.77 2.0M
2025-03-27 38.50 39.34 38.08 38.08 2.9M
2025-03-26 38.12 38.57 37.89 37.91 2.3M
2025-03-25 37.35 37.96 37.19 37.33 1.3M
2025-03-24 37.90 38.20 37.66 37.75 1.4M
2025-03-21 38.06 38.34 37.30 37.60 2.8M
2025-03-20 36.20 39.00 35.75 37.71 4.2M
2025-03-19 38.49 38.60 37.77 38.05 1.7M
2025-03-18 38.32 38.91 37.78 38.48 2.9M
2025-03-17 37.10 38.25 36.98 38.16 2.1M
2025-03-14 37.21 37.49 36.63 37.01 1.8M
2025-03-13 35.63 36.26 34.98 35.97 2.2M
2025-03-12 37.00 37.50 36.30 36.67 2.3M
2025-03-11 37.39 37.66 36.05 36.65 1.9M
2025-03-10 36.56 37.05 36.09 36.94 1.5M
2025-03-07 37.13 37.76 37.03 37.51 1.4M
2025-03-06 37.33 37.77 36.94 37.10 2.1M
2025-03-05 36.98 37.83 36.60 37.55 1.8M
2025-03-04 36.28 36.99 36.05 36.62 1.3M
2025-03-03 36.23 37.22 35.86 36.32 1.6M
2025-02-28 35.51 36.49 35.45 35.89 2.2M
2025-02-27 36.99 36.99 35.84 36.37 1.1M
2025-02-26 37.52 37.93 36.83 36.99 2.1M
2025-02-25 35.78 36.13 35.46 35.66 1.4M
2025-02-24 35.63 36.02 34.80 35.38 1.6M
2025-02-21 37.12 37.35 35.93 36.32 1.3M
2025-02-20 38.18 38.41 36.68 36.92 1.9M
2025-02-19 37.73 39.12 37.44 37.58 2.8M
2025-02-18 36.40 37.13 35.91 36.61 3.8M
2025-02-14 36.17 36.80 35.52 36.46 4.8M
2025-02-13 33.92 35.02 33.64 34.80 3.1M
2025-02-12 32.89 33.74 32.89 33.55 1.5M
2025-02-11 32.71 33.31 32.24 32.98 1.1M
2025-02-10 33.15 33.56 32.00 33.09 1.3M
2025-02-07 32.89 34.30 32.13 32.57 2.7M
2025-02-06 30.98 31.56 30.84 31.50 3.4M
2025-02-05 30.84 30.99 30.33 30.73 2.7M
2025-02-04 32.23 33.17 31.93 32.08 1.8M
2025-02-03 31.74 32.38 31.22 31.84 1.8M
2025-01-31 33.42 33.43 32.11 32.14 0.7M
2025-01-30 32.01 33.82 31.91 33.41 1.2M
2025-01-29 32.97 33.23 31.86 31.91 1.6M
2025-01-28 32.41 33.03 32.20 32.89 1.2M
2025-01-27 32.36 33.10 32.18 32.64 2.1M
2025-01-24 32.66 32.97 31.94 32.58 1.7M
2025-01-23 31.80 32.16 31.64 31.89 1.1M
2025-01-22 31.65 32.18 31.42 32.02 1.5M
2025-01-21 32.12 32.32 31.40 32.05 1.8M
2025-01-17 31.00 32.08 30.98 31.80 1.8M
2025-01-16 31.43 31.47 30.76 30.82 1.5M
2025-01-15 31.51 31.72 31.06 31.57 1.4M
2025-01-14 31.01 31.77 30.99 31.51 1.5M
2025-01-13 30.48 30.65 30.13 30.39 1.7M
2025-01-10 31.32 31.69 30.48 30.50 1.4M
2025-01-08 30.81 32.20 30.66 32.12 1.8M
2025-01-07 31.14 31.89 31.01 31.55 4.8M
2025-01-06 31.71 32.35 30.65 30.71 5.5M
2025-01-03 32.81 33.00 31.80 31.85 2.1M
2025-01-02 32.40 33.09 32.10 32.58 2.4M