Hello Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	7.030	7.090	6.970	7.010	5.773	4,989
2023-12-19	7.000	7.180	7.000	7.140	5.880	6,504
2023-12-18	6.992	7.130	6.960	7.040	5.798	26,675
2023-12-15	6.960	7.280	6.950	7.160	5.897	8,243
2023-12-14	6.910	7.040	6.910	6.930	5.707	22,825
2023-12-13	6.909	6.950	6.840	6.910	5.691	3,513
2023-12-12	6.980	7.300	6.950	7.010	5.773	7,240
2023-12-11	7.065	7.160	6.921	6.930	5.707	89,350
2023-12-08	7.245	7.680	6.900	7.231	5.955	122,510
2023-12-07	6.635	6.679	6.530	6.590	5.427	2,072
2023-12-06	6.670	6.690	6.600	6.640	5.469	3,481
2023-12-05	6.630	6.700	6.460	6.500	5.353	2,175
2023-12-04	6.510	6.720	6.480	6.590	5.427	3,291
2023-12-01	6.390	6.540	6.370	6.530	5.378	11,641
2023-11-30	6.510	6.510	6.320	6.410	5.279	2,672
2023-11-29	6.570	6.670	6.284	6.530	5.378	8,070
2023-11-28	6.710	6.770	6.631	6.680	5.502	7,824
2023-11-27	7.030	7.030	6.690	6.710	5.526	5,014
2023-11-24	6.942	7.020	6.942	7.019	5.781	422
2023-11-23	7.010	7.010	7.010	7.010	5.773	0
2023-11-22	7.100	7.100	6.960	7.010	5.773	9,494
2023-11-21	7.100	7.120	7.000	7.030	5.790	62,696
2023-11-20	7.050	7.200	7.040	7.120	5.864	65,971
2023-11-17	7.080	7.080	6.970	6.990	5.757	1,504
2023-11-16	7.180	7.180	6.990	7.041	5.799	2,240
2023-11-15	7.290	7.360	7.210	7.240	5.963	3,486
2023-11-14	7.050	7.101	6.959	7.060	5.814	1,631
2023-11-13	6.990	7.010	6.910	6.990	5.757	1,504
2023-11-10	6.755	6.970	6.710	6.960	5.732	3,285
2023-11-09	6.890	6.959	6.855	6.855	5.646	991
2023-11-08	6.999	6.999	6.929	6.929	5.707	777
2023-11-07	7.095	7.160	7.030	7.048	5.805	2,300
2023-11-06	7.330	7.330	7.170	7.180	5.913	4,705
2023-11-03	7.120	7.240	7.120	7.200	5.930	658
2023-11-02	7.100	7.130	6.990	7.000	5.765	1,050
2023-11-01	7.100	7.100	6.990	7.045	5.802	856
2023-10-31	7.050	7.130	6.990	7.000	5.765	1,328
2023-10-30	7.240	7.320	7.110	7.150	5.889	1,564
2023-10-27	7.140	7.168	7.000	7.020	5.782	1,196
2023-10-26	7.080	7.110	6.860	7.015	5.777	5,326
2023-10-25	7.035	7.140	7.021	7.051	5.807	2,930
2023-10-24	6.980	7.280	6.980	7.240	5.963	7,572
2023-10-23	6.700	6.940	6.660	6.900	5.683	4,120
2023-10-20	6.770	6.859	6.710	6.781	5.585	1,524
2023-10-19	6.930	6.980	6.800	6.830	5.625	10,535
2023-10-18	7.125	7.140	7.020	7.030	5.790	8,584
2023-10-17	7.050	7.260	7.050	7.190	5.922	538
2023-10-16	7.020	7.230	7.000	7.180	5.913	8,310
2023-10-13	7.090	7.150	7.050	7.050	5.806	1,518
2023-10-12	7.335	7.370	7.090	7.090	5.839	6,249
2023-10-11	7.490	7.570	7.340	7.390	6.086	2,877
2023-10-10	7.428	7.450	7.329	7.330	6.037	2,225
2023-10-09	7.105	7.410	7.105	7.390	6.086	9,449
2023-10-06	6.880	7.180	6.880	7.170	5.905	6,530
2023-10-05	6.819	6.825	6.819	6.819	5.616	278
2023-10-04	6.781	6.841	6.732	6.841	5.634	5,419
2023-10-03	6.980	6.980	6.889	6.889	5.674	1,131
2023-10-02	6.920	7.200	6.920	7.170	5.905	1,467
2023-09-29	7.090	7.090	7.001	7.049	5.805	1,262
2023-09-28	7.028	7.059	7.011	7.011	5.774	1,073

← NewerPage 13 of 22 · 1,271 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.