Hello Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	6.400	6.500	6.360	6.360	6.360	8,818
2026-05-06	6.340	6.460	6.300	6.441	6.441	728
2026-05-05	6.190	6.300	6.150	6.209	6.209	1,089
2026-05-04	6.180	6.280	6.180	6.215	6.215	10,294
2026-05-01	6.240	6.240	6.130	6.160	6.160	1,478
2026-04-30	6.050	6.200	6.050	6.159	6.159	2,336
2026-04-29	6.130	6.180	6.105	6.150	6.150	400
2026-04-28	6.000	6.150	6.000	6.110	6.110	1,346
2026-04-27	6.135	6.170	6.081	6.140	6.140	2,163
2026-04-24	6.150	6.250	6.060	6.119	6.119	122
2026-04-23	6.300	6.347	6.092	6.093	6.093	7,719
2026-04-22	6.400	6.440	6.290	6.290	6.290	364
2026-04-21	6.530	6.530	6.329	6.339	6.339	2,378
2026-04-20	6.380	6.490	6.230	6.388	6.388	19,375
2026-04-17	6.240	6.510	6.200	6.499	6.499	39,776
2026-04-16	6.250	6.283	6.180	6.241	6.241	641
2026-04-15	6.130	6.220	6.130	6.217	6.217	820
2026-04-14	5.970	6.160	5.970	6.060	6.060	1,281
2026-04-13	5.860	6.020	5.860	5.940	5.940	730
2026-04-10	5.990	6.100	5.890	5.929	5.929	612
2026-04-09	6.202	6.330	6.105	6.145	5.865	2,716
2026-04-08	6.170	6.279	6.100	6.271	5.986	3,674
2026-04-07	5.970	6.070	5.970	6.000	5.727	16
2026-04-02	5.780	5.909	5.760	5.909	5.639	232
2026-04-01	5.940	5.940	5.830	5.900	5.631	576
2026-03-31	5.735	5.760	5.680	5.749	5.487	20,823
2026-03-30	5.750	5.780	5.730	5.749	5.487	231
2026-03-27	5.890	5.890	5.765	5.765	5.502	5,930
2026-03-26	5.840	5.911	5.830	5.869	5.601	1,655
2026-03-25	5.920	5.960	5.760	5.930	5.660	127
2026-03-24	6.020	6.020	5.889	5.910	5.641	4,378
2026-03-23	6.000	6.005	5.875	5.880	5.612	1,909
2026-03-20	6.045	6.090	5.880	5.880	5.612	4,439
2026-03-19	6.100	6.190	5.956	6.185	5.903	1,187
2026-03-18	6.365	6.499	6.200	6.225	5.941	12,358
2026-03-17	6.080	6.080	6.000	6.020	5.746	519
2026-03-16	6.080	6.080	5.993	6.010	5.736	986
2026-03-13	6.040	6.075	5.980	5.985	5.712	2,604
2026-03-12	6.050	6.060	5.995	5.995	5.722	4,498
2026-03-11	6.290	6.290	6.061	6.061	5.785	557
2026-03-10	6.250	6.350	6.220	6.302	6.015	435
2026-03-09	6.092	6.155	6.059	6.155	5.875	2,588
2026-03-06	6.200	6.200	6.119	6.119	5.840	46
2026-03-05	6.175	6.200	6.070	6.190	5.908	1,922
2026-03-04	6.390	6.390	6.169	6.169	5.888	159
2026-03-03	6.320	6.400	6.140	6.240	5.956	7,963
2026-03-02	6.400	6.469	6.400	6.469	6.174	142
2026-02-27	6.520	6.520	6.430	6.472	6.177	1,337
2026-02-26	6.580	6.750	6.480	6.540	6.242	2,481
2026-02-25	6.660	6.700	6.590	6.590	6.290	1,830
2026-02-24	6.670	6.770	6.620	6.650	6.347	427
2026-02-23	6.798	6.800	6.672	6.740	6.433	425
2026-02-20	6.340	6.690	6.340	6.530	6.233	1,888
2026-02-19	6.378	6.450	6.330	6.425	6.132	4,719
2026-02-18	6.590	6.590	6.429	6.429	6.136	102
2026-02-17	6.450	6.520	6.400	6.520	6.223	373
2026-02-16	6.550	6.550	6.550	6.550	6.252	0
2026-02-13	6.460	6.550	6.460	6.550	6.252	56
2026-02-12	6.460	6.530	6.451	6.451	6.157	3,410
2026-02-11	6.500	6.557	6.479	6.482	6.187	3,532

← NewerPage 3 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.