Hello Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	4.625	4.790	4.480	4.522	3.403	2,833
2022-04-21	4.702	4.770	4.410	4.460	3.356	9,173
2022-04-20	4.690	4.690	4.532	4.575	3.443	7,550
2022-04-19	4.630	4.760	4.570	4.732	3.561	1,589
2022-04-14	4.993	5.000	4.798	4.860	3.657	8,484
2022-04-13	4.982	5.118	4.870	4.990	3.755	15,822
2022-04-12	5.107	5.300	5.100	5.150	3.876	11,609
2022-04-11	5.670	5.830	5.530	5.562	3.704	1,506
2022-04-08	5.890	5.890	5.808	5.808	3.868	27
2022-04-07	6.009	6.009	5.750	5.892	3.924	4,077
2022-04-06	6.030	6.050	5.825	6.050	4.029	5,831
2022-04-05	6.450	6.450	6.085	6.085	4.052	13,904
2022-04-04	6.330	6.460	6.210	6.380	4.249	1,609
2022-04-01	6.250	6.350	5.980	6.060	4.036	115
2022-03-31	6.280	6.280	5.880	5.945	3.959	1,519
2022-03-30	6.615	6.810	6.300	6.320	4.209	12,348
2022-03-29	6.900	7.180	6.880	6.980	4.648	313
2022-03-28	7.050	7.240	6.748	6.880	4.582	6,097
2022-03-25	6.830	7.010	6.650	6.995	4.658	5,913
2022-03-24	6.700	7.180	6.410	7.100	4.728	10,452
2022-03-23	7.380	7.848	7.380	7.490	4.988	2,003
2022-03-22	7.175	7.715	7.175	7.660	5.101	537
2022-03-21	7.208	7.340	6.960	6.995	4.658	10,479
2022-03-18	6.960	7.830	6.930	7.375	4.912	4,609
2022-03-17	6.860	7.140	6.540	7.140	4.755	448
2022-03-16	5.800	7.260	5.678	7.260	4.835	8,958
2022-03-15	4.670	5.060	4.550	4.830	3.217	5,448
2022-03-14	6.170	6.190	4.895	4.895	3.260	10,168
2022-03-11	7.208	7.208	6.880	6.880	4.582	499
2022-03-10	7.572	7.722	7.480	7.480	4.981	1,202
2022-03-09	7.548	7.950	7.543	7.950	5.294	300
2022-03-08	7.390	7.550	7.200	7.360	4.902	456
2022-03-07	7.650	7.690	7.255	7.438	4.953	4,675
2022-03-04	8.265	8.400	7.830	7.830	5.215	2,079
2022-03-03	9.160	9.160	8.602	8.647	5.759	749
2022-03-02	9.480	9.480	9.190	9.310	6.200	32
2022-03-01	9.510	9.940	9.425	9.450	6.293	34
2022-02-28	9.880	9.880	9.380	9.408	6.266	1,740
2022-02-25	9.750	9.840	9.750	9.840	6.553	25
2022-02-24	8.900	9.535	8.900	9.460	6.300	4,216
2022-02-23	10.005	10.005	9.995	9.995	6.656	110
2022-02-22	10.325	10.350	9.950	10.222	6.808	116
2022-02-21	10.420	10.420	10.420	10.420	6.939	0
2022-02-18	10.672	10.672	10.390	10.420	6.939	401
2022-02-17	10.700	10.935	10.640	10.785	7.182	250
2022-02-16	10.530	10.660	10.530	10.660	7.099	1,502
2022-02-15	10.140	10.450	10.140	10.388	6.918	606
2022-02-14	9.905	10.050	9.800	9.898	6.592	842
2022-02-11	10.250	10.280	10.250	10.280	6.846	1
2022-02-10	10.006	10.320	9.880	10.310	6.866	9,728
2022-02-09	9.850	9.890	9.850	9.880	6.580	0
2022-02-08	9.240	9.500	9.160	9.500	6.327	919
2022-02-07	9.500	9.500	9.380	9.380	6.247	1
2022-02-04	9.370	9.585	9.370	9.430	6.280	650
2022-02-03	9.345	9.455	9.345	9.390	6.253	352
2022-02-02	9.995	10.100	9.638	9.638	6.419	1,025
2022-02-01	9.730	10.060	9.730	9.890	6.586	934
2022-01-31	8.795	9.640	8.795	9.630	6.413	8,703
2022-01-28	8.635	8.710	8.480	8.670	5.774	458
2022-01-27	9.130	9.130	8.778	8.820	5.874	61

← NewerPage 20 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.