Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 5.100 | 5.100 | 5.025 | 5.025 | 3.782 | 300 |
| 2022-10-13 | 4.640 | 5.060 | 4.640 | 5.060 | 3.808 | 181 |
| 2022-10-12 | 4.680 | 4.800 | 4.625 | 4.800 | 3.612 | 101 |
| 2022-10-11 | 4.640 | 4.710 | 4.600 | 4.600 | 3.462 | 1,662 |
| 2022-10-10 | 4.925 | 5.000 | 4.825 | 5.000 | 3.763 | 2,484 |
| 2022-10-07 | 4.980 | 5.040 | 4.970 | 5.010 | 3.770 | 705 |
| 2022-10-06 | 4.998 | 5.070 | 4.972 | 5.070 | 3.816 | 800 |
| 2022-10-05 | 5.162 | 5.162 | 5.020 | 5.040 | 3.793 | 235 |
| 2022-10-04 | 5.075 | 5.120 | 5.070 | 5.120 | 3.853 | 2,395 |
| 2022-10-03 | 4.590 | 4.710 | 4.590 | 4.655 | 3.503 | 9,126 |
| 2022-09-30 | 4.530 | 4.690 | 4.530 | 4.685 | 3.526 | 4,200 |
| 2022-09-29 | 4.630 | 4.840 | 4.630 | 4.682 | 3.524 | 3,389 |
| 2022-09-28 | 4.610 | 4.855 | 4.610 | 4.802 | 3.614 | 4,490 |
| 2022-09-27 | 4.630 | 4.909 | 4.630 | 4.909 | 3.694 | 296 |
| 2022-09-26 | 4.430 | 4.695 | 4.430 | 4.655 | 3.503 | 53 |
| 2022-09-23 | 4.600 | 4.655 | 4.450 | 4.450 | 3.349 | 150 |
| 2022-09-22 | 4.939 | 4.940 | 4.750 | 4.750 | 3.575 | 501 |
| 2022-09-21 | 4.924 | 5.030 | 4.795 | 4.829 | 3.634 | 3,120 |
| 2022-09-20 | 4.910 | 5.160 | 4.910 | 5.115 | 3.849 | 2,985 |
| 2022-09-16 | 4.930 | 4.930 | 4.650 | 4.650 | 3.499 | 30,560 |
| 2022-09-15 | 5.080 | 5.125 | 5.080 | 5.125 | 3.857 | 130 |
| 2022-09-14 | 5.063 | 5.066 | 5.035 | 5.035 | 3.789 | 532 |
| 2022-09-13 | 5.175 | 5.298 | 5.175 | 5.280 | 3.974 | 10,941 |
| 2022-09-12 | 5.300 | 5.390 | 5.281 | 5.311 | 3.997 | 5,523 |
| 2022-09-09 | 5.270 | 5.270 | 5.270 | 5.270 | 3.966 | 0 |
| 2022-09-08 | 5.220 | 5.240 | 5.085 | 5.170 | 3.891 | 6,782 |
| 2022-09-07 | 4.990 | 5.280 | 4.990 | 5.280 | 3.974 | 302 |
| 2022-09-06 | 5.220 | 5.220 | 5.000 | 5.105 | 3.842 | 301 |
| 2022-09-05 | 5.072 | 5.072 | 5.072 | 5.072 | 3.817 | 0 |
| 2022-09-02 | 5.210 | 5.210 | 5.072 | 5.072 | 3.817 | 321 |
| 2022-09-01 | 5.125 | 5.200 | 5.032 | 5.175 | 3.895 | 7,448 |
| 2022-08-31 | 4.920 | 5.160 | 4.912 | 5.082 | 3.824 | 12,955 |
| 2022-08-30 | 4.865 | 4.865 | 4.805 | 4.830 | 3.635 | 2,301 |
| 2022-08-26 | 5.350 | 5.350 | 5.170 | 5.288 | 3.980 | 729 |
| 2022-08-25 | 5.070 | 5.222 | 5.070 | 5.180 | 3.898 | 698 |
| 2022-08-24 | 4.545 | 4.855 | 4.545 | 4.855 | 3.654 | 5,013 |
| 2022-08-23 | 4.510 | 4.588 | 4.510 | 4.530 | 3.409 | 1,944 |
| 2022-08-22 | 4.460 | 4.505 | 4.460 | 4.485 | 3.375 | 6,896 |
| 2022-08-19 | 4.460 | 4.535 | 4.460 | 4.502 | 3.388 | 4,339 |
| 2022-08-18 | 4.470 | 4.505 | 4.400 | 4.505 | 3.390 | 2,801 |
| 2022-08-17 | 4.750 | 4.750 | 4.492 | 4.498 | 3.385 | 13,599 |
| 2022-08-16 | 4.740 | 4.790 | 4.715 | 4.775 | 3.594 | 829 |
| 2022-08-15 | 4.585 | 4.865 | 4.585 | 4.780 | 3.597 | 13,580 |
| 2022-08-12 | 4.650 | 4.730 | 4.650 | 4.700 | 3.537 | 543 |
| 2022-08-11 | 4.630 | 4.935 | 4.630 | 4.659 | 3.506 | 21,669 |
| 2022-08-10 | 4.515 | 4.560 | 4.490 | 4.560 | 3.432 | 867 |
| 2022-08-09 | 4.508 | 4.520 | 4.470 | 4.472 | 3.365 | 976 |
| 2022-08-08 | 4.550 | 4.550 | 4.490 | 4.500 | 3.387 | 42 |
| 2022-08-05 | 4.570 | 4.580 | 4.530 | 4.560 | 3.432 | 9,854 |
| 2022-08-04 | 4.632 | 4.725 | 4.585 | 4.602 | 3.463 | 7,518 |
| 2022-08-03 | 4.470 | 4.580 | 4.460 | 4.580 | 3.447 | 503 |
| 2022-08-02 | 4.252 | 4.540 | 4.252 | 4.488 | 3.378 | 8,579 |
| 2022-08-01 | 4.450 | 4.450 | 4.360 | 4.440 | 3.341 | 6,899 |
| 2022-07-29 | 4.415 | 4.540 | 4.405 | 4.520 | 3.402 | 8,804 |
| 2022-07-28 | 4.500 | 4.500 | 4.480 | 4.495 | 3.383 | 271 |
| 2022-07-27 | 4.528 | 4.598 | 4.528 | 4.598 | 3.460 | 3,320 |
| 2022-07-26 | 4.680 | 4.680 | 4.500 | 4.500 | 3.387 | 50 |
| 2022-07-25 | 4.560 | 4.600 | 4.525 | 4.600 | 3.462 | 2,149 |
| 2022-07-22 | 4.635 | 4.635 | 4.490 | 4.490 | 3.379 | 97 |
| 2022-07-21 | 4.600 | 4.755 | 4.600 | 4.650 | 3.499 | 2,683 |
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.