Hello Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	5.900	5.950	5.900	5.950	5.950	8
2026-07-30	5.885	5.981	5.870	5.981	5.981	461
2026-07-29	5.890	5.940	5.880	5.899	5.899	280
2026-07-28	5.880	6.000	5.879	5.879	5.879	1,252
2026-07-27	5.880	5.980	5.820	5.902	5.902	542
2026-07-24	5.890	5.905	5.830	5.895	5.895	700
2026-07-23	5.910	6.020	5.830	5.851	5.851	1,229
2026-07-22	6.090	6.090	5.945	5.960	5.960	139
2026-07-21	6.090	6.090	6.000	6.020	6.020	523
2026-07-20	6.130	6.130	5.910	6.020	6.020	895
2026-07-17	6.160	6.160	6.000	6.018	6.018	266
2026-07-16	6.150	6.210	6.120	6.210	6.210	503
2026-07-15	6.050	6.145	6.050	6.125	6.125	1,025
2026-07-14	6.170	6.170	6.041	6.051	6.051	231
2026-07-13	6.145	6.190	6.135	6.145	6.145	349
2026-07-10	6.100	6.190	5.970	6.110	6.110	2,509
2026-07-09	6.100	6.100	5.950	6.075	6.075	1,633
2026-07-08	6.020	6.031	5.850	6.025	6.025	3,513
2026-07-07	6.000	6.038	5.950	5.950	5.950	1,323
2026-07-06	5.829	5.829	5.829	5.829	5.829	507
2026-07-03	5.829	5.829	5.829	5.829	5.829	0
2026-07-02	6.000	6.000	5.829	5.829	5.829	183
2026-07-01	5.861	5.930	5.830	5.920	5.920	1,230
2026-06-30	5.720	5.845	5.720	5.825	5.825	405
2026-06-29	5.560	5.720	5.560	5.720	5.720	1,939
2026-06-26	5.300	5.563	5.300	5.563	5.563	2,423
2026-06-25	5.370	5.530	5.340	5.340	5.340	777
2026-06-24	5.370	5.580	5.370	5.519	5.519	12,477
2026-06-23	5.420	5.490	5.420	5.471	5.471	27
2026-06-22	5.425	5.530	5.410	5.530	5.530	1,412
2026-06-19	5.449	5.449	5.449	5.449	5.449	0
2026-06-18	5.620	5.620	5.440	5.449	5.449	7,875
2026-06-17	5.655	5.655	5.570	5.610	5.610	5,132
2026-06-16	5.780	5.790	5.720	5.720	5.720	628
2026-06-15	5.830	5.830	5.720	5.760	5.760	941
2026-06-12	5.681	5.681	5.675	5.675	5.675	240
2026-06-11	5.570	5.570	5.400	5.450	5.450	1,797
2026-06-10	5.590	5.590	5.420	5.520	5.520	640
2026-06-09	5.580	5.620	5.490	5.490	5.490	3,814
2026-06-08	5.620	5.710	5.598	5.599	5.599	6,626
2026-06-05	5.510	5.651	5.510	5.595	5.595	4,269
2026-06-04	5.700	5.790	5.680	5.687	5.687	2,689
2026-06-03	5.890	5.961	5.740	5.758	5.758	1,626
2026-06-02	6.190	6.460	5.750	5.820	5.820	27,886
2026-06-01	5.990	6.165	5.900	6.160	6.160	5,433
2026-05-29	5.968	5.980	5.934	5.961	5.961	763
2026-05-28	6.090	6.090	5.921	5.980	5.980	733
2026-05-27	5.990	6.050	5.980	6.023	6.023	3,008
2026-05-26	5.800	6.010	5.800	5.950	5.950	1,192
2026-05-22	6.020	6.020	5.540	5.885	5.885	4,285
2026-05-21	6.000	6.051	5.960	6.051	6.051	2,574
2026-05-20	6.000	6.081	6.000	6.020	6.020	960
2026-05-19	6.000	6.120	6.000	6.059	6.059	410
2026-05-18	6.030	6.129	6.030	6.120	6.120	134
2026-05-15	6.100	6.160	6.051	6.085	6.085	3,850
2026-05-14	6.290	6.290	6.021	6.149	6.149	5,394
2026-05-13	6.153	6.275	6.090	6.249	6.249	3,555
2026-05-12	6.100	6.270	6.079	6.079	6.079	1,457
2026-05-11	6.230	6.310	6.110	6.241	6.241	1,332
2026-05-08	6.430	6.450	6.210	6.211	6.211	1,919

← NewerPage 2 of 22 · 1,271 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.