Hello Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	8.649	8.649	8.588	8.588	6.463	325
2023-04-04	8.950	8.969	8.799	8.845	6.656	4,406
2023-04-03	9.198	9.198	9.000	9.057	6.816	2,961
2023-03-31	9.060	9.289	9.060	9.267	6.974	367
2023-03-30	8.875	8.958	8.865	8.945	6.732	1,079
2023-03-29	8.768	8.768	8.741	8.741	6.578	1,189
2023-03-28	8.628	8.788	8.592	8.775	6.604	4,993
2023-03-27	8.230	8.308	8.185	8.308	6.252	245
2023-03-24	8.338	8.338	8.292	8.338	6.275	700
2023-03-23	8.468	8.547	8.372	8.372	6.300	981
2023-03-22	8.385	8.575	8.385	8.420	6.337	460
2023-03-21	8.597	8.597	8.465	8.510	6.404	2,244
2023-03-20	7.875	8.545	7.798	8.510	6.404	3,367
2023-03-17	7.509	7.980	7.509	7.851	5.908	4,250
2023-03-16	7.695	7.695	6.870	7.575	5.701	6,411
2023-03-15	8.505	8.505	8.215	8.351	6.285	286
2023-03-14	8.632	8.705	8.632	8.660	6.517	169
2023-03-13	8.432	8.642	8.432	8.618	6.486	325
2023-03-10	8.290	8.559	8.258	8.487	6.387	2,704
2023-03-09	8.490	8.512	8.451	8.451	6.360	1,736
2023-03-08	8.460	8.602	8.460	8.602	6.474	394
2023-03-07	8.670	8.807	8.590	8.708	6.553	1,227
2023-03-06	9.081	9.118	8.960	8.960	6.743	1,005
2023-03-03	9.158	9.340	9.150	9.340	7.029	1,525
2023-03-02	9.218	9.218	9.087	9.090	6.841	360
2023-03-01	9.270	9.270	9.122	9.122	6.865	925
2023-02-28	8.845	8.847	8.845	8.847	6.658	175
2023-02-27	9.060	9.060	8.948	8.948	6.734	2,885
2023-02-24	8.930	8.930	8.842	8.884	6.686	1,891
2023-02-23	9.345	9.345	9.062	9.062	6.820	380
2023-02-22	9.302	9.302	9.155	9.155	6.890	120
2023-02-21	9.312	9.330	9.310	9.330	7.021	404
2023-02-20	9.480	9.480	9.480	9.480	7.134	0
2023-02-17	9.582	9.690	9.478	9.480	7.134	4,948
2023-02-16	9.918	9.938	9.880	9.882	7.437	8,876
2023-02-15	10.255	10.255	10.255	10.255	7.718	200
2023-02-14	10.175	10.371	10.175	10.371	7.805	100
2023-02-13	10.299	10.520	10.299	10.451	7.865	1,129
2023-02-10	10.132	10.220	10.042	10.042	7.557	367
2023-02-09	10.642	10.642	10.642	10.642	8.009	330
2023-02-08	10.675	10.675	10.675	10.675	8.034	500
2023-02-07	10.665	10.665	10.665	10.665	8.026	446
2023-02-06	9.962	10.342	9.804	10.342	7.783	2,403
2023-02-03	10.722	10.918	10.552	10.552	7.941	1,580
2023-02-02	11.155	11.155	10.992	11.050	8.316	2,273
2023-02-01	11.020	11.427	10.895	10.945	8.237	3,027
2023-01-31	10.318	10.318	10.318	10.318	7.765	0
2023-01-30	10.602	10.602	10.110	10.318	7.765	18,564
2023-01-27	11.179	11.330	11.142	11.142	8.385	600
2023-01-26	10.682	11.508	10.540	11.498	8.653	7,441
2023-01-25	10.318	10.640	10.318	10.365	7.800	8,370
2023-01-24	10.325	10.325	10.325	10.325	7.770	0
2023-01-23	10.158	10.220	9.968	10.125	7.620	850
2023-01-20	10.350	10.470	10.250	10.470	7.880	3,524
2023-01-19	10.100	10.219	10.100	10.210	7.684	7,147
2023-01-18	10.179	10.179	9.832	9.888	7.441	2,307
2023-01-17	10.910	10.910	10.109	10.261	7.722	6,670
2023-01-16	10.620	10.620	10.620	10.620	7.992	0
2023-01-13	10.225	10.700	10.225	10.620	7.992	3,513
2023-01-12	10.398	10.398	9.870	9.870	7.428	214

← NewerPage 16 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.