Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.620 | 4.620 | 4.455 | 4.510 | 4.510 | 1,029 |
| 2026-10-22 | 4.500 | 4.570 | 4.450 | 4.560 | 4.560 | 1,197 |
| 2026-10-21 | 4.600 | 4.610 | 4.532 | 4.540 | 4.540 | 1,408 |
| 2026-10-20 | 4.660 | 4.660 | 4.651 | 4.655 | 4.655 | 806 |
| 2026-10-19 | 4.790 | 4.790 | 4.670 | 4.705 | 4.705 | 395 |
| 2026-10-16 | 4.750 | 4.780 | 4.750 | 4.755 | 4.755 | 429 |
| 2026-10-15 | 4.720 | 4.790 | 4.720 | 4.789 | 4.789 | 129 |
| 2026-10-14 | 4.720 | 4.730 | 4.690 | 4.711 | 4.711 | 7,622 |
| 2026-10-13 | 4.762 | 4.831 | 4.760 | 4.761 | 4.761 | 918 |
| 2026-10-12 | 4.680 | 4.720 | 4.680 | 4.719 | 4.719 | 1,124 |
| 2026-10-09 | 4.740 | 4.790 | 4.740 | 4.769 | 4.769 | 137 |
| 2026-10-08 | 4.740 | 4.760 | 4.670 | 4.689 | 4.689 | 615 |
| 2026-10-07 | 4.790 | 4.790 | 4.740 | 4.760 | 4.760 | 910 |
| 2026-10-06 | 4.670 | 4.780 | 4.635 | 4.771 | 4.771 | 3,834 |
| 2026-10-05 | 4.730 | 4.801 | 4.715 | 4.757 | 4.757 | 9,669 |
| 2026-10-02 | 4.830 | 4.830 | 4.710 | 4.725 | 4.725 | 5,098 |
| 2026-10-01 | 4.900 | 4.910 | 4.850 | 4.880 | 4.880 | 577 |
| 2026-09-30 | 4.780 | 4.900 | 4.780 | 4.870 | 4.870 | 361 |
| 2026-09-29 | 4.970 | 4.970 | 4.800 | 4.820 | 4.820 | 3,975 |
| 2026-09-28 | 5.000 | 5.000 | 4.929 | 4.939 | 4.939 | 1,154 |
| 2026-09-25 | 5.010 | 5.010 | 4.941 | 4.960 | 4.960 | 2,173 |
| 2026-09-24 | 4.920 | 4.991 | 4.920 | 4.991 | 4.991 | 1,201 |
| 2026-09-23 | 4.990 | 5.000 | 4.950 | 4.980 | 4.980 | 1,159 |
| 2026-09-22 | 5.000 | 5.010 | 4.939 | 4.990 | 4.990 | 1,845 |
| 2026-09-21 | 4.890 | 4.989 | 4.885 | 4.989 | 4.989 | 15,089 |
| 2026-09-18 | 4.920 | 4.969 | 4.880 | 4.880 | 4.880 | 1,383 |
| 2026-09-17 | 4.940 | 4.950 | 4.870 | 4.920 | 4.920 | 2,454 |
| 2026-09-16 | 5.060 | 5.060 | 4.960 | 4.989 | 4.989 | 1,541 |
| 2026-09-15 | 5.090 | 5.090 | 4.920 | 4.979 | 4.979 | 386 |
| 2026-09-14 | 4.930 | 4.989 | 4.910 | 4.970 | 4.970 | 2,917 |
| 2026-09-11 | 5.060 | 5.060 | 4.975 | 4.980 | 4.980 | 1,025 |
| 2026-09-10 | 5.170 | 5.191 | 5.040 | 5.050 | 5.050 | 10,068 |
| 2026-09-09 | 5.200 | 5.240 | 5.200 | 5.210 | 5.210 | 258 |
| 2026-09-08 | 5.310 | 5.310 | 5.120 | 5.305 | 5.305 | 6,115 |
| 2026-09-07 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2026-09-04 | 5.150 | 5.505 | 5.130 | 5.430 | 5.430 | 2,786 |
| 2026-09-03 | 5.400 | 5.600 | 5.270 | 5.270 | 5.270 | 16,765 |
| 2026-09-02 | 5.500 | 5.500 | 5.429 | 5.490 | 5.490 | 810 |
| 2026-09-01 | 5.510 | 5.600 | 5.471 | 5.490 | 5.490 | 979 |
| 2026-08-31 | 5.660 | 5.800 | 5.565 | 5.570 | 5.570 | 7,659 |
| 2026-08-28 | 5.590 | 5.790 | 5.590 | 5.700 | 5.700 | 460 |
| 2026-08-27 | 5.720 | 5.760 | 5.680 | 5.680 | 5.680 | 520 |
| 2026-08-26 | 5.780 | 5.780 | 5.721 | 5.730 | 5.730 | 448 |
| 2026-08-25 | 5.880 | 5.880 | 5.660 | 5.721 | 5.721 | 4,000 |
| 2026-08-24 | 5.730 | 5.730 | 5.691 | 5.691 | 5.691 | 109 |
| 2026-08-21 | 5.700 | 5.798 | 5.620 | 5.760 | 5.760 | 974 |
| 2026-08-20 | 5.700 | 5.710 | 5.625 | 5.710 | 5.710 | 936 |
| 2026-08-19 | 5.810 | 5.810 | 5.761 | 5.770 | 5.770 | 5,396 |
| 2026-08-18 | 5.680 | 5.750 | 5.680 | 5.750 | 5.750 | 48 |
| 2026-08-17 | 5.810 | 5.810 | 5.731 | 5.760 | 5.760 | 109 |
| 2026-08-14 | 5.750 | 5.810 | 5.749 | 5.749 | 5.749 | 70 |
| 2026-08-13 | 5.820 | 5.880 | 5.740 | 5.740 | 5.740 | 943 |
| 2026-08-12 | 5.840 | 5.870 | 5.832 | 5.850 | 5.850 | 90 |
| 2026-08-11 | 5.890 | 5.980 | 5.815 | 5.841 | 5.841 | 1,014 |
| 2026-08-10 | 5.850 | 5.920 | 5.822 | 5.920 | 5.920 | 1,641 |
| 2026-08-07 | 5.850 | 5.871 | 5.820 | 5.850 | 5.850 | 1,966 |
| 2026-08-06 | 5.780 | 5.782 | 5.740 | 5.769 | 5.769 | 611 |
| 2026-08-05 | 5.950 | 5.950 | 5.839 | 5.839 | 5.839 | 2,586 |
| 2026-08-04 | 5.930 | 6.020 | 5.890 | 5.961 | 5.961 | 269 |
| 2026-08-03 | 5.990 | 6.120 | 5.911 | 5.911 | 5.911 | 401 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 0.2800 CNY |
| 2025-04-10 | 0.3000 CNY |
| 2024-04-11 | 0.5400 CNY |
| 2023-04-27 | 0.7200 CNY |
| 2022-04-12 | 0.6400 CNY |
| 2021-04-12 | 0.6400 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.