Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.830 | 5.950 | 5.690 | 5.800 | 4.777 | 85,342 |
| 2024-03-15 | 6.062 | 6.150 | 5.940 | 6.000 | 4.941 | 39,054 |
| 2024-03-14 | 7.820 | 7.820 | 5.605 | 6.110 | 5.032 | 138,387 |
| 2024-03-13 | 7.390 | 7.731 | 7.390 | 7.661 | 6.310 | 5,920 |
| 2024-03-12 | 7.230 | 7.570 | 7.220 | 7.430 | 6.119 | 13,300 |
| 2024-03-11 | 7.040 | 7.140 | 6.930 | 7.030 | 5.790 | 6,472 |
| 2024-03-08 | 6.902 | 6.950 | 6.720 | 6.770 | 5.576 | 2,454 |
| 2024-03-07 | 6.770 | 6.860 | 6.710 | 6.820 | 5.617 | 1,579 |
| 2024-03-06 | 6.750 | 6.915 | 6.750 | 6.870 | 5.658 | 11,790 |
| 2024-03-05 | 6.510 | 6.811 | 6.510 | 6.730 | 5.543 | 1,855 |
| 2024-03-04 | 6.860 | 6.860 | 6.599 | 6.730 | 5.543 | 979 |
| 2024-03-01 | 6.690 | 6.870 | 6.640 | 6.804 | 5.603 | 2,561 |
| 2024-02-29 | 6.770 | 6.820 | 6.680 | 6.700 | 5.518 | 1,819 |
| 2024-02-28 | 6.736 | 6.759 | 6.660 | 6.710 | 5.526 | 2,907 |
| 2024-02-27 | 6.800 | 6.900 | 6.740 | 6.890 | 5.674 | 8,501 |
| 2024-02-26 | 6.680 | 6.850 | 6.640 | 6.760 | 5.567 | 1,433 |
| 2024-02-23 | 6.620 | 6.691 | 6.591 | 6.655 | 5.481 | 1,939 |
| 2024-02-22 | 6.440 | 6.509 | 6.390 | 6.509 | 5.361 | 8,932 |
| 2024-02-21 | 6.400 | 6.510 | 6.320 | 6.450 | 5.312 | 2,363 |
| 2024-02-20 | 6.250 | 6.350 | 6.161 | 6.350 | 5.230 | 949 |
| 2024-02-19 | 6.300 | 6.300 | 6.300 | 6.300 | 5.189 | 0 |
| 2024-02-16 | 6.260 | 6.330 | 6.220 | 6.300 | 5.189 | 2,286 |
| 2024-02-15 | 6.060 | 6.340 | 6.060 | 6.220 | 5.123 | 2,365 |
| 2024-02-14 | 6.161 | 6.180 | 6.060 | 6.070 | 4.999 | 2,362 |
| 2024-02-13 | 6.220 | 6.310 | 6.080 | 6.080 | 5.007 | 1,326 |
| 2024-02-12 | 6.190 | 6.340 | 6.190 | 6.320 | 5.205 | 4,137 |
| 2024-02-09 | 6.160 | 6.190 | 6.060 | 6.120 | 5.040 | 728 |
| 2024-02-08 | 6.110 | 6.170 | 5.970 | 6.060 | 4.991 | 4,212 |
| 2024-02-07 | 6.100 | 6.260 | 6.098 | 6.250 | 5.147 | 4,250 |
| 2024-02-06 | 6.040 | 6.230 | 6.020 | 6.230 | 5.131 | 4,305 |
| 2024-02-05 | 5.795 | 5.855 | 5.740 | 5.849 | 4.817 | 5,227 |
| 2024-02-02 | 5.840 | 5.860 | 5.750 | 5.770 | 4.752 | 2,583 |
| 2024-02-01 | 5.910 | 5.970 | 5.880 | 5.920 | 4.876 | 1,721 |
| 2024-01-31 | 5.800 | 6.001 | 5.800 | 5.970 | 4.917 | 6,297 |
| 2024-01-30 | 5.878 | 5.910 | 5.820 | 5.850 | 4.818 | 3,226 |
| 2024-01-29 | 6.060 | 6.060 | 5.920 | 5.930 | 4.884 | 2,740 |
| 2024-01-26 | 5.920 | 6.070 | 5.910 | 6.040 | 4.974 | 2,912 |
| 2024-01-25 | 6.050 | 6.090 | 5.899 | 5.940 | 4.892 | 6,436 |
| 2024-01-24 | 6.150 | 6.160 | 5.980 | 6.010 | 4.950 | 4,947 |
| 2024-01-23 | 6.070 | 6.150 | 5.995 | 6.080 | 5.007 | 12,217 |
| 2024-01-22 | 5.822 | 6.010 | 5.822 | 5.990 | 4.933 | 11,395 |
| 2024-01-19 | 6.010 | 6.160 | 6.010 | 6.115 | 5.036 | 6,878 |
| 2024-01-18 | 6.302 | 6.340 | 6.080 | 6.100 | 5.024 | 11,339 |
| 2024-01-17 | 6.318 | 6.418 | 6.270 | 6.371 | 5.247 | 14,121 |
| 2024-01-16 | 6.420 | 6.630 | 6.420 | 6.570 | 5.411 | 1,417 |
| 2024-01-15 | 6.490 | 6.490 | 6.490 | 6.490 | 5.345 | 0 |
| 2024-01-12 | 6.580 | 6.600 | 6.460 | 6.490 | 5.345 | 355 |
| 2024-01-11 | 6.650 | 6.669 | 6.530 | 6.650 | 5.477 | 1,348 |
| 2024-01-10 | 6.700 | 6.700 | 6.480 | 6.540 | 5.386 | 1,658 |
| 2024-01-09 | 6.632 | 6.725 | 6.600 | 6.600 | 5.436 | 4,324 |
| 2024-01-08 | 6.570 | 6.659 | 6.541 | 6.659 | 5.484 | 1,298 |
| 2024-01-05 | 6.592 | 6.659 | 6.572 | 6.585 | 5.423 | 14,559 |
| 2024-01-04 | 6.670 | 6.700 | 6.670 | 6.685 | 5.506 | 11,851 |
| 2024-01-03 | 6.730 | 6.870 | 6.690 | 6.760 | 5.567 | 1,473 |
| 2024-01-02 | 6.850 | 6.910 | 6.720 | 6.750 | 5.559 | 3,667 |
| 2023-12-29 | 6.820 | 7.040 | 6.820 | 7.000 | 5.765 | 15,721 |
| 2023-12-28 | 6.860 | 6.940 | 6.860 | 6.860 | 5.650 | 11,705 |
| 2023-12-27 | 6.795 | 6.809 | 6.689 | 6.689 | 5.509 | 2,100 |
| 2023-12-22 | 6.755 | 6.920 | 6.650 | 6.880 | 5.666 | 7,759 |
| 2023-12-21 | 7.030 | 7.060 | 7.000 | 7.060 | 5.814 | 5,810 |
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.