Hello Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	9.380	9.460	9.250	9.349	6.226	287
2022-01-25	8.935	9.150	8.770	9.150	6.094	4,493
2022-01-24	8.810	8.810	8.390	8.760	5.834	419
2022-01-21	9.380	9.380	9.180	9.250	6.160	552
2022-01-20	9.710	9.790	9.666	9.730	6.480	476
2022-01-19	9.526	9.526	9.262	9.280	6.180	1,003
2022-01-18	9.384	9.415	9.190	9.275	6.177	528
2022-01-17	9.554	9.554	9.554	9.554	6.363	5,175
2022-01-14	9.440	9.440	9.220	9.372	6.241	200
2022-01-13	9.510	9.510	9.320	9.320	6.207	1,959
2022-01-12	9.840	9.872	9.580	9.580	6.380	1,063
2022-01-11	9.170	9.565	9.170	9.510	6.333	249
2022-01-10	8.900	9.190	8.900	9.020	6.007	272
2022-01-07	9.330	9.500	9.330	9.480	6.313	800
2022-01-06	8.800	9.080	8.800	9.070	6.040	265
2022-01-05	8.850	8.980	8.850	8.900	5.927	354
2022-01-04	9.180	9.180	8.852	8.900	5.927	1,839
2021-12-31	8.950	9.250	8.870	9.090	6.054	1,054
2021-12-30	8.200	9.180	8.200	9.165	6.104	935
2021-12-29	8.600	8.600	8.228	8.280	5.514	2,266
2021-12-24	9.100	9.100	9.100	9.100	6.060	0
2021-12-23	8.980	9.100	8.970	9.100	6.060	520
2021-12-22	9.000	9.000	8.860	8.990	5.987	449
2021-12-21	8.600	8.960	8.600	8.960	5.967	77
2021-12-20	8.960	8.960	8.400	8.456	5.631	861
2021-12-17	8.905	9.030	8.905	9.030	6.014	1,327
2021-12-16	9.280	9.380	9.172	9.172	6.108	607
2021-12-15	8.966	8.990	8.830	8.990	5.987	304
2021-12-14	9.250	9.400	9.250	9.370	6.240	70
2021-12-13	9.790	9.900	9.440	9.590	6.387	786
2021-12-10	9.992	10.060	9.992	10.030	6.680	931
2021-12-09	10.110	10.235	9.970	10.232	6.814	1,121
2021-12-08	10.030	10.380	9.830	10.380	6.913	503
2021-12-07	9.470	10.020	9.470	10.020	6.673	3,146
2021-12-06	9.000	9.300	8.970	9.280	6.180	366
2021-12-03	9.502	9.530	8.700	9.030	6.014	12,297
2021-12-02	10.320	10.320	9.640	9.640	6.420	2,884
2021-12-01	11.390	11.390	10.300	10.300	6.859	12,342
2021-11-30	11.900	12.195	11.391	11.560	7.699	1,365
2021-11-29	12.340	12.460	12.000	12.000	7.992	4,606
2021-11-26	12.390	12.430	12.260	12.280	8.178	480
2021-11-25	12.642	12.642	12.642	12.642	8.419	0
2021-11-24	12.498	12.700	12.498	12.642	8.419	1,370
2021-11-23	12.850	12.850	12.476	12.476	8.309	1,584
2021-11-22	13.140	13.218	12.705	12.952	8.625	6,089
2021-11-19	13.070	13.288	13.070	13.240	8.817	10,676
2021-11-18	13.090	13.160	12.858	13.085	8.714	5,152
2021-11-17	13.700	13.700	13.200	13.310	8.864	58,212
2021-11-16	13.740	13.905	13.740	13.770	9.170	141
2021-11-15	13.980	13.990	13.700	13.700	9.124	2,010
2021-11-12	13.500	13.855	13.500	13.850	9.224	1,433
2021-11-11	13.400	13.750	13.400	13.710	9.130	25,497
2021-11-10	12.940	13.385	12.940	13.182	8.778	2,286
2021-11-09	12.780	13.008	12.725	12.740	8.484	3,132
2021-11-08	13.010	13.040	12.640	12.800	8.524	1,695
2021-11-05	12.840	12.840	12.635	12.795	8.521	1,848
2021-11-04	13.430	13.430	12.830	12.830	8.544	1,353
2021-11-03	12.900	13.340	12.900	13.260	8.831	263
2021-11-02	12.832	12.900	12.635	12.870	8.571	8,360
2021-11-01	12.410	13.160	12.300	13.082	8.712	4,210

← NewerPage 21 of 22 · 1,264 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.