Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-06-13 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-06-12 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-06-11 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-06-10 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-06-07 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-06-06 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-06-05 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-06-04 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-06-03 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-31 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-30 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-29 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-28 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-24 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-23 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-22 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-21 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-20 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-17 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-16 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-15 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-14 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-13 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-10 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-09 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-08 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-07 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-03 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-02 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-05-01 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-04-30 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-04-29 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-04-26 | 5.900 | 5.900 | 5.799 | 5.840 | 5.275 | 10,499 |
| 2024-04-25 | 5.700 | 5.730 | 5.620 | 5.650 | 5.103 | 699 |
| 2024-04-24 | 5.780 | 5.840 | 5.750 | 5.750 | 5.193 | 2,522 |
| 2024-04-23 | 5.800 | 5.810 | 5.705 | 5.750 | 5.193 | 29,076 |
| 2024-04-22 | 5.688 | 5.730 | 5.650 | 5.720 | 5.166 | 7,245 |
| 2024-04-19 | 5.650 | 5.660 | 5.605 | 5.605 | 5.062 | 20,384 |
| 2024-04-18 | 5.590 | 5.720 | 5.590 | 5.680 | 5.130 | 4,054 |
| 2024-04-17 | 5.580 | 5.620 | 5.480 | 5.555 | 5.017 | 51,477 |
| 2024-04-16 | 5.440 | 5.600 | 5.410 | 5.600 | 5.058 | 6,191 |
| 2024-04-15 | 5.350 | 5.515 | 5.350 | 5.460 | 4.932 | 4,274 |
| 2024-04-12 | 5.490 | 5.531 | 5.370 | 5.380 | 4.859 | 22,195 |
| 2024-04-11 | 5.760 | 5.760 | 5.490 | 5.520 | 4.986 | 15,150 |
| 2024-04-10 | 6.180 | 6.210 | 6.001 | 6.125 | 5.044 | 20,061 |
| 2024-04-09 | 6.100 | 6.190 | 6.090 | 6.112 | 5.034 | 18,764 |
| 2024-04-08 | 6.028 | 6.070 | 5.950 | 6.010 | 4.950 | 15,076 |
| 2024-04-05 | 5.862 | 6.010 | 5.840 | 6.010 | 4.950 | 24,456 |
| 2024-04-04 | 6.241 | 6.250 | 6.060 | 6.180 | 5.090 | 4,092 |
| 2024-04-03 | 6.288 | 6.300 | 6.169 | 6.235 | 5.135 | 1,732 |
| 2024-04-02 | 6.488 | 6.495 | 6.329 | 6.329 | 5.212 | 5,111 |
| 2024-03-28 | 6.328 | 6.429 | 6.189 | 6.239 | 5.138 | 4,176 |
| 2024-03-27 | 5.920 | 6.250 | 5.920 | 6.250 | 5.147 | 17,914 |
| 2024-03-26 | 5.920 | 6.190 | 5.910 | 6.185 | 5.094 | 36,244 |
| 2024-03-25 | 5.750 | 5.885 | 5.700 | 5.885 | 4.847 | 3,451 |
| 2024-03-22 | 5.800 | 5.801 | 5.720 | 5.720 | 4.711 | 7,557 |
| 2024-03-21 | 5.972 | 6.020 | 5.840 | 5.890 | 4.851 | 5,450 |
| 2024-03-20 | 6.000 | 6.000 | 5.839 | 6.000 | 4.941 | 5,477 |
| 2024-03-19 | 5.652 | 6.001 | 5.600 | 5.960 | 4.909 | 8,761 |
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.