Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 4.690 | 4.765 | 4.588 | 4.620 | 3.477 | 16,625 |
| 2022-07-19 | 4.698 | 4.718 | 4.698 | 4.710 | 3.545 | 2,531 |
| 2022-07-18 | 4.640 | 4.772 | 4.640 | 4.710 | 3.545 | 2,521 |
| 2022-07-15 | 4.360 | 4.498 | 4.360 | 4.498 | 3.385 | 699 |
| 2022-07-14 | 4.710 | 4.710 | 4.450 | 4.450 | 3.349 | 1,621 |
| 2022-07-13 | 4.600 | 4.738 | 4.570 | 4.690 | 3.530 | 537 |
| 2022-07-12 | 4.810 | 4.810 | 4.750 | 4.780 | 3.597 | 2,103 |
| 2022-07-11 | 4.892 | 4.928 | 4.818 | 4.928 | 3.709 | 3,674 |
| 2022-07-08 | 5.070 | 5.145 | 4.980 | 5.035 | 3.789 | 4,201 |
| 2022-07-07 | 5.050 | 5.210 | 5.050 | 5.210 | 3.921 | 2,403 |
| 2022-07-06 | 5.140 | 5.140 | 4.820 | 4.905 | 3.691 | 22,163 |
| 2022-07-05 | 5.162 | 5.180 | 5.058 | 5.110 | 3.846 | 869 |
| 2022-07-04 | 5.174 | 5.174 | 5.174 | 5.174 | 3.894 | 0 |
| 2022-07-01 | 5.174 | 5.174 | 5.174 | 5.174 | 3.894 | 567 |
| 2022-06-30 | 4.992 | 5.042 | 4.955 | 4.965 | 3.737 | 1,890 |
| 2022-06-29 | 5.310 | 5.310 | 5.132 | 5.160 | 3.883 | 7,040 |
| 2022-06-28 | 5.310 | 5.452 | 5.280 | 5.280 | 3.974 | 4,754 |
| 2022-06-27 | 5.238 | 5.412 | 5.160 | 5.235 | 3.940 | 18,877 |
| 2022-06-24 | 5.060 | 5.110 | 4.962 | 5.020 | 3.778 | 1,286 |
| 2022-06-23 | 5.020 | 5.118 | 4.835 | 4.865 | 3.661 | 15,881 |
| 2022-06-22 | 4.950 | 5.145 | 4.950 | 5.145 | 3.872 | 98 |
| 2022-06-21 | 5.300 | 5.300 | 5.112 | 5.158 | 3.882 | 6,327 |
| 2022-06-20 | 5.240 | 5.240 | 5.240 | 5.240 | 3.943 | 0 |
| 2022-06-17 | 5.270 | 5.280 | 5.240 | 5.240 | 3.943 | 1 |
| 2022-06-16 | 5.270 | 5.270 | 4.970 | 4.970 | 3.740 | 1,582 |
| 2022-06-15 | 5.202 | 5.530 | 5.202 | 5.362 | 4.035 | 1,672 |
| 2022-06-14 | 5.170 | 5.260 | 5.050 | 5.060 | 3.808 | 1,166 |
| 2022-06-13 | 5.010 | 5.062 | 4.742 | 4.918 | 3.701 | 6,675 |
| 2022-06-10 | 5.870 | 5.870 | 5.305 | 5.305 | 3.992 | 2,216 |
| 2022-06-09 | 5.960 | 5.960 | 5.820 | 5.880 | 4.425 | 1,323 |
| 2022-06-08 | 6.280 | 6.678 | 6.245 | 6.280 | 4.726 | 9,067 |
| 2022-06-07 | 5.860 | 6.285 | 5.860 | 6.110 | 4.598 | 3,601 |
| 2022-06-06 | 6.500 | 6.620 | 6.150 | 6.240 | 4.696 | 1,526 |
| 2022-06-01 | 6.002 | 6.240 | 5.992 | 6.010 | 4.523 | 122,459 |
| 2022-05-31 | 5.620 | 6.160 | 5.600 | 6.080 | 4.576 | 2,481 |
| 2022-05-30 | 5.480 | 5.480 | 5.480 | 5.480 | 4.124 | 0 |
| 2022-05-27 | 5.440 | 5.640 | 5.070 | 5.480 | 4.124 | 3,631 |
| 2022-05-26 | 5.240 | 5.370 | 5.030 | 5.280 | 3.974 | 1,308 |
| 2022-05-25 | 4.450 | 5.080 | 4.450 | 5.020 | 3.778 | 2,042 |
| 2022-05-24 | 4.850 | 4.850 | 4.445 | 4.490 | 3.379 | 3,098 |
| 2022-05-23 | 4.980 | 5.100 | 4.905 | 4.970 | 3.740 | 803 |
| 2022-05-20 | 5.170 | 5.200 | 4.920 | 4.950 | 3.725 | 586 |
| 2022-05-19 | 5.120 | 5.276 | 5.120 | 5.240 | 3.943 | 103 |
| 2022-05-18 | 4.900 | 5.155 | 4.900 | 5.100 | 3.838 | 362 |
| 2022-05-17 | 5.180 | 5.395 | 4.965 | 5.050 | 3.800 | 6,353 |
| 2022-05-16 | 5.172 | 5.248 | 5.030 | 5.080 | 3.823 | 315 |
| 2022-05-13 | 4.840 | 5.200 | 4.840 | 5.100 | 3.838 | 4,665 |
| 2022-05-12 | 4.480 | 4.802 | 4.350 | 4.780 | 3.597 | 24,614 |
| 2022-05-11 | 4.830 | 4.960 | 4.615 | 4.615 | 3.473 | 611 |
| 2022-05-10 | 5.000 | 5.000 | 4.752 | 4.860 | 3.657 | 1,904 |
| 2022-05-09 | 4.810 | 4.990 | 4.710 | 4.810 | 3.620 | 3,604 |
| 2022-05-06 | 5.300 | 5.340 | 5.055 | 5.330 | 4.011 | 1,741 |
| 2022-05-05 | 5.600 | 5.600 | 5.190 | 5.250 | 3.951 | 208 |
| 2022-05-04 | 5.142 | 5.690 | 5.105 | 5.640 | 4.244 | 3,137 |
| 2022-05-03 | 5.280 | 5.380 | 5.135 | 5.150 | 3.876 | 3,880 |
| 2022-04-29 | 5.040 | 5.378 | 4.950 | 5.345 | 4.022 | 4,338 |
| 2022-04-28 | 4.450 | 4.506 | 4.415 | 4.498 | 3.385 | 15,735 |
| 2022-04-27 | 4.350 | 4.425 | 4.330 | 4.398 | 3.310 | 6,855 |
| 2022-04-26 | 4.315 | 4.315 | 4.170 | 4.228 | 3.182 | 932 |
| 2022-04-25 | 4.350 | 4.440 | 4.275 | 4.388 | 3.302 | 1,703 |
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.