Hello Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	7.028	7.059	7.011	7.011	5.774	1,073
2023-09-27	6.960	6.989	6.915	6.969	5.739	7,167
2023-09-26	7.010	7.058	7.000	7.019	5.781	705
2023-09-25	6.950	7.112	6.950	7.109	5.855	2,635
2023-09-22	7.099	7.119	7.089	7.095	5.843	557
2023-09-21	6.915	7.050	6.901	7.005	5.769	2,634
2023-09-20	7.090	7.145	7.090	7.140	5.880	1,357
2023-09-19	7.120	7.189	7.120	7.150	5.889	1,879
2023-09-18	7.120	7.229	7.085	7.179	5.913	653
2023-09-15	7.250	7.250	7.199	7.209	5.937	644
2023-09-14	7.248	7.309	7.245	7.309	6.020	6,435
2023-09-13	7.331	7.331	7.098	7.268	5.986	10,947
2023-09-12	7.495	7.495	7.490	7.492	6.170	383
2023-09-11	7.720	7.720	7.631	7.648	6.299	1,686
2023-09-08	7.720	7.720	7.631	7.631	6.285	887
2023-09-07	7.880	7.880	7.685	7.685	6.329	2,370
2023-09-06	8.235	8.235	8.079	8.079	6.654	1,178
2023-09-05	8.260	8.371	8.095	8.099	6.670	2,517
2023-09-04	8.698	8.698	8.698	8.698	7.163	0
2023-09-01	8.550	8.750	8.550	8.698	7.163	4,782
2023-08-31	9.250	9.250	8.500	8.575	7.062	5,019
2023-08-30	9.480	9.538	9.470	9.499	7.823	1,482
2023-08-29	9.490	9.630	9.421	9.571	7.882	235
2023-08-25	9.133	9.133	8.902	8.941	7.364	1,379
2023-08-24	9.385	9.385	9.339	9.339	7.691	785
2023-08-23	9.331	9.331	9.201	9.215	7.589	2,658
2023-08-22	9.299	9.299	9.299	9.299	7.659	2,050
2023-08-21	9.400	9.400	9.249	9.249	7.617	1,633
2023-08-18	9.620	9.623	9.445	9.452	7.784	2,079
2023-08-17	10.070	10.070	9.880	9.880	8.137	6
2023-08-16	9.821	9.841	9.611	9.819	8.087	6,735
2023-08-15	10.060	10.101	9.949	10.089	8.309	719
2023-08-14	10.000	10.111	9.911	10.089	8.309	86
2023-08-11	10.015	10.025	9.821	10.015	8.248	3,138
2023-08-10	10.620	10.621	10.421	10.421	8.582	684
2023-08-09	10.460	10.479	10.381	10.381	8.550	81
2023-08-08	10.030	10.259	10.030	10.259	8.449	1,345
2023-08-07	10.800	10.840	10.281	10.371	8.541	3,919
2023-08-04	10.680	11.105	10.680	10.790	8.886	8,456
2023-08-03	10.625	10.625	10.585	10.589	8.721	301
2023-08-02	10.391	10.391	10.269	10.369	8.540	1,345
2023-08-01	10.435	10.729	10.435	10.729	8.836	634
2023-07-31	10.532	10.750	10.389	10.750	8.853	1,685
2023-07-28	10.298	10.535	10.280	10.535	8.676	2,306
2023-07-27	10.073	10.074	9.762	9.762	8.040	6,379
2023-07-26	10.424	10.510	10.238	10.245	8.438	1,703
2023-07-25	10.875	10.875	10.269	10.449	8.606	4,046
2023-07-24	10.249	10.700	10.249	10.561	8.697	2,140
2023-07-21	10.438	10.438	10.325	10.330	8.508	3,141
2023-07-20	10.165	10.279	10.165	10.270	8.458	868
2023-07-19	10.370	10.480	10.299	10.302	8.484	1,868
2023-07-18	10.485	10.485	10.060	10.060	8.285	3,668
2023-07-17	10.471	10.620	10.400	10.589	8.720	1,023
2023-07-14	10.790	10.868	10.588	10.615	8.742	388
2023-07-13	10.395	10.732	10.395	10.732	8.838	14,485
2023-07-12	10.200	10.318	10.200	10.318	8.498	2,781
2023-07-11	10.059	10.149	9.979	10.149	8.359	1,175
2023-07-10	9.900	9.962	9.899	9.959	8.202	1,656
2023-07-07	9.992	10.050	9.989	10.005	8.240	829
2023-07-06	9.899	9.999	9.802	9.869	8.128	640

← NewerPage 14 of 22 · 1,272 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.