CHINA LODGING GROUP LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for China Lodging Group Ltd Sponsored Adr HTHT. Data is recorded each day for the historical open, high, low, close and volume. The China Lodging Group Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Lodging Group Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 30.43 31.00 30.17 30.96 64,404
2018-09-19 29.38 31.10 29.30 31.08 159,039
2018-09-18 27.50 27.59 27.02 27.02 61,910
2018-09-17 27.51 27.90 27.41 27.55 59,726
2018-09-14 29.66 29.68 27.88 27.94 96,580
2018-09-13 29.74 29.96 29.065 29.08 112,871
2018-09-12 28.18 29.02 27.15 29.00 258,019
2018-09-11 28.34 28.35 27.75 28.14 192,096
2018-09-10 29.88 29.88 28.21 28.295 316,492
2018-09-07 30.60 31.37 30.60 31.27 56,192
2018-09-06 31.84 32.63 30.98 31.015 165,759
2018-09-05 33.21 33.21 31.18 31.21 181,507
2018-09-04 34.03 34.36 33.54 33.69 76,396
2018-08-31 33.65 34.59 33.52 34.49 60,116
2018-08-30 34.35 34.35 33.65 33.71 106,496
2018-08-29 33.78 35.09 33.78 34.91 123,998
2018-08-28 34.00 34.82 33.75 33.91 146,357
2018-08-27 35.90 36.02 35.53 35.54 188,047
2018-08-24 33.39 34.58 33.22 34.58 114,154
2018-08-23 32.89 33.47 31.84 33.005 238,472
2018-08-22 32.98 33.20 32.23 33.00 108,574
2018-08-21 33.88 33.88 32.81 32.86 115,640
2018-08-20 33.97 33.97 32.70 33.115 174,855
2018-08-17 32.44 32.84 32.14 32.81 80,198
2018-08-16 31.61 32.90 31.61 32.61 148,560
2018-08-15 30.47 31.46 30.47 31.24 115,496
2018-08-14 32.72 32.72 31.44 32.30 176,496
2018-08-13 33.58 33.58 32.31 32.93 79,672
2018-08-10 34.23 34.38 33.80 33.91 45,136
2018-08-09 34.13 34.94 34.13 34.83 58,098

» More China Lodging Group Ltd Sponsored Adr Stock Price History

To see other companies like China Lodging Group Ltd Sponsored Adr (HTHT), view our stock market today for news, and other data.