Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 10.170 | 10.740 | 10.170 | 10.600 | 7.977 | 4,104 |
| 2023-01-10 | 9.919 | 10.020 | 9.890 | 10.020 | 7.541 | 168 |
| 2023-01-09 | 10.115 | 10.220 | 9.880 | 10.125 | 7.620 | 790 |
| 2023-01-06 | 9.720 | 10.005 | 9.720 | 9.850 | 7.413 | 330 |
| 2023-01-05 | 9.412 | 9.617 | 9.210 | 9.617 | 7.237 | 5,970 |
| 2023-01-04 | 9.740 | 9.890 | 9.575 | 9.812 | 7.384 | 4,582 |
| 2023-01-03 | 9.375 | 9.659 | 9.375 | 9.510 | 7.157 | 2,759 |
| 2022-12-30 | 9.089 | 9.235 | 8.920 | 8.991 | 6.766 | 1,902 |
| 2022-12-29 | 8.612 | 9.105 | 8.350 | 9.048 | 6.809 | 4,407 |
| 2022-12-28 | 9.038 | 9.048 | 8.561 | 8.620 | 6.487 | 1,476 |
| 2022-12-23 | 8.760 | 8.760 | 8.320 | 8.320 | 6.261 | 20,538 |
| 2022-12-22 | 8.920 | 8.920 | 8.502 | 8.535 | 6.423 | 550 |
| 2022-12-21 | 8.375 | 8.800 | 8.285 | 8.800 | 6.623 | 10,889 |
| 2022-12-20 | 8.165 | 8.328 | 8.112 | 8.302 | 6.248 | 7,272 |
| 2022-12-19 | 8.120 | 8.120 | 7.900 | 8.068 | 6.072 | 5,355 |
| 2022-12-16 | 8.325 | 8.500 | 8.325 | 8.500 | 6.397 | 368 |
| 2022-12-15 | 8.334 | 8.505 | 8.052 | 8.189 | 6.163 | 4,158 |
| 2022-12-14 | 8.181 | 8.658 | 8.181 | 8.350 | 6.284 | 3,062 |
| 2022-12-13 | 8.480 | 8.819 | 7.738 | 7.811 | 5.878 | 4,036 |
| 2022-12-12 | 8.372 | 8.450 | 7.612 | 7.778 | 5.853 | 28,358 |
| 2022-12-09 | 7.145 | 9.465 | 7.105 | 8.845 | 6.656 | 78,090 |
| 2022-12-08 | 6.431 | 7.220 | 6.431 | 7.020 | 5.283 | 55,891 |
| 2022-12-07 | 5.350 | 5.352 | 5.205 | 5.338 | 4.017 | 5,959 |
| 2022-12-06 | 5.592 | 5.690 | 5.592 | 5.675 | 4.271 | 1,410 |
| 2022-12-05 | 6.055 | 6.055 | 5.540 | 5.672 | 4.269 | 10,228 |
| 2022-12-02 | 5.550 | 5.615 | 5.550 | 5.575 | 4.196 | 865 |
| 2022-12-01 | 5.610 | 5.610 | 5.530 | 5.530 | 4.162 | 2 |
| 2022-11-30 | 5.405 | 5.710 | 5.405 | 5.670 | 4.267 | 2,104 |
| 2022-11-29 | 5.210 | 5.302 | 5.160 | 5.212 | 3.922 | 503 |
| 2022-11-28 | 4.860 | 5.010 | 4.860 | 4.985 | 3.752 | 300 |
| 2022-11-25 | 4.990 | 4.990 | 4.900 | 4.900 | 3.688 | 4,288 |
| 2022-11-24 | 5.128 | 5.128 | 5.128 | 5.128 | 3.859 | 0 |
| 2022-11-23 | 5.220 | 5.220 | 5.128 | 5.128 | 3.859 | 426 |
| 2022-11-22 | 5.005 | 5.090 | 4.915 | 5.015 | 3.774 | 12,815 |
| 2022-11-21 | 5.335 | 5.350 | 5.160 | 5.160 | 3.883 | 8,780 |
| 2022-11-18 | 5.552 | 5.580 | 5.495 | 5.528 | 4.160 | 5,137 |
| 2022-11-17 | 5.560 | 5.795 | 5.560 | 5.795 | 4.361 | 380 |
| 2022-11-16 | 6.030 | 6.040 | 5.680 | 5.690 | 4.282 | 2,738 |
| 2022-11-15 | 5.745 | 6.178 | 5.620 | 6.040 | 4.546 | 4,701 |
| 2022-11-14 | 5.560 | 5.560 | 5.480 | 5.480 | 4.124 | 472 |
| 2022-11-11 | 5.012 | 5.505 | 5.012 | 5.485 | 4.128 | 4,883 |
| 2022-11-10 | 4.910 | 4.915 | 4.798 | 4.798 | 3.611 | 5,860 |
| 2022-11-09 | 4.980 | 5.000 | 4.755 | 4.755 | 3.578 | 6,725 |
| 2022-11-08 | 5.045 | 5.258 | 5.025 | 5.170 | 3.891 | 3,886 |
| 2022-11-07 | 5.570 | 5.570 | 5.360 | 5.360 | 4.034 | 9,187 |
| 2022-11-04 | 5.300 | 5.370 | 5.229 | 5.290 | 3.981 | 620 |
| 2022-11-03 | 5.058 | 5.058 | 5.058 | 5.058 | 3.806 | 386 |
| 2022-11-02 | 5.250 | 5.250 | 5.065 | 5.092 | 3.832 | 600 |
| 2022-11-01 | 5.021 | 5.160 | 4.989 | 5.160 | 3.883 | 401 |
| 2022-10-31 | 4.950 | 4.950 | 4.820 | 4.820 | 3.627 | 900 |
| 2022-10-28 | 4.745 | 4.770 | 4.585 | 4.665 | 3.511 | 3,944 |
| 2022-10-27 | 4.890 | 5.045 | 4.890 | 4.975 | 3.744 | 3,090 |
| 2022-10-26 | 4.630 | 5.005 | 4.630 | 4.990 | 3.755 | 3,684 |
| 2022-10-25 | 4.638 | 4.695 | 4.638 | 4.650 | 3.499 | 1,990 |
| 2022-10-24 | 4.245 | 4.375 | 4.110 | 4.338 | 3.265 | 18,424 |
| 2022-10-21 | 4.320 | 4.487 | 4.320 | 4.440 | 3.341 | 7,235 |
| 2022-10-20 | 4.370 | 4.610 | 4.360 | 4.430 | 3.334 | 951 |
| 2022-10-19 | 4.580 | 4.640 | 4.395 | 4.395 | 3.308 | 2,032 |
| 2022-10-18 | 5.015 | 5.015 | 4.875 | 4.875 | 3.669 | 1,000 |
| 2022-10-17 | 5.060 | 5.060 | 4.970 | 4.970 | 3.740 | 201 |
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.