Hello Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	9.799	9.945	9.795	9.921	8.171	1,536
2023-07-04	9.815	9.815	9.815	9.815	8.083	0
2023-07-03	9.825	9.840	9.750	9.815	8.083	767
2023-06-30	9.708	9.801	9.692	9.701	7.989	4,958
2023-06-29	9.600	9.648	9.575	9.615	7.919	7,967
2023-06-28	9.280	9.495	9.280	9.472	7.801	727
2023-06-27	9.418	9.432	9.412	9.420	7.758	224
2023-06-26	9.468	9.508	9.412	9.422	7.759	1,033
2023-06-23	9.220	9.229	9.169	9.229	7.600	351
2023-06-22	9.422	9.422	9.388	9.388	7.732	169
2023-06-21	9.380	9.582	9.379	9.582	7.891	47
2023-06-20	9.290	9.548	9.290	9.399	7.741	2,047
2023-06-19	9.765	9.765	9.765	9.765	8.042	0
2023-06-16	9.891	9.891	9.631	9.765	8.042	595
2023-06-15	9.710	10.125	9.665	10.035	8.265	1,830
2023-06-14	9.521	9.521	9.491	9.491	7.817	81
2023-06-13	9.545	9.575	9.411	9.479	7.807	876
2023-06-12	9.355	9.530	9.335	9.335	7.688	5,518
2023-06-09	9.288	9.370	9.209	9.251	7.619	1,546
2023-06-08	9.307	9.445	9.262	9.365	7.713	3,540
2023-06-07	8.515	9.099	8.430	8.879	7.312	1,308
2023-06-06	9.250	9.250	8.738	8.820	7.264	5,437
2023-06-05	8.830	8.890	8.738	8.884	7.317	2,073
2023-06-02	8.760	8.949	8.760	8.911	7.339	1,509
2023-06-01	8.392	8.500	8.240	8.500	7.000	3,063
2023-05-31	7.951	7.951	7.860	7.940	6.539	1,055
2023-05-30	8.360	8.360	8.100	8.100	6.671	3,015
2023-05-26	8.330	8.375	8.330	8.352	6.878	1,117
2023-05-25	8.385	8.439	8.249	8.352	6.878	21,162
2023-05-24	8.580	8.619	8.512	8.619	7.098	2,379
2023-05-23	8.570	8.725	8.570	8.635	7.112	755
2023-05-22	8.530	8.761	8.519	8.581	7.067	4,483
2023-05-19	8.457	8.457	8.199	8.262	6.804	820
2023-05-18	8.653	8.729	8.359	8.392	6.911	1,838
2023-05-17	8.955	8.955	8.325	8.750	7.206	24,588
2023-05-16	9.494	9.494	9.185	9.185	7.565	853
2023-05-15	9.150	9.668	9.150	9.631	7.932	4,410
2023-05-12	8.500	9.065	8.445	9.035	7.441	9,093
2023-05-11	8.239	8.655	8.231	8.655	7.128	1,919
2023-05-10	8.191	8.191	8.191	8.191	6.746	400
2023-05-09	7.900	7.919	7.879	7.899	6.505	1,242
2023-05-05	8.369	8.545	8.369	8.425	6.939	1,224
2023-05-04	8.122	8.139	8.122	8.125	6.692	339
2023-05-03	8.070	8.070	7.879	7.918	6.521	1,698
2023-05-02	7.881	7.881	7.809	7.819	6.439	5,427
2023-04-28	8.008	8.290	8.008	8.290	6.828	6,263
2023-04-27	7.601	7.920	7.601	7.920	6.523	742
2023-04-26	8.380	8.380	8.269	8.350	6.284	1,719
2023-04-25	8.071	8.089	8.016	8.052	6.060	1,067
2023-04-24	8.300	8.300	8.149	8.229	6.193	875
2023-04-21	8.490	8.490	8.270	8.270	6.224	1,026
2023-04-20	8.790	8.859	8.560	8.569	6.448	1,449
2023-04-19	8.990	8.990	8.839	8.839	6.652	1,727
2023-04-18	9.120	9.240	9.120	9.180	6.909	1,106
2023-04-17	8.880	9.139	8.880	9.079	6.832	536
2023-04-14	8.795	9.140	8.710	8.789	6.614	5,617
2023-04-13	8.359	8.359	8.312	8.319	6.261	325
2023-04-12	8.398	8.398	8.088	8.088	6.087	1,787
2023-04-11	8.769	8.769	8.580	8.580	6.457	626
2023-04-06	8.655	8.817	8.655	8.817	6.635	374

← NewerPage 15 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.