Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 6.760 | 6.760 | 6.650 | 6.650 | 6.347 | 524 |
| 2026-02-09 | 6.560 | 6.700 | 6.550 | 6.550 | 6.252 | 4,520 |
| 2026-02-06 | 6.500 | 6.559 | 6.482 | 6.559 | 6.260 | 1,028 |
| 2026-02-05 | 6.530 | 6.530 | 6.419 | 6.419 | 6.126 | 281 |
| 2026-02-04 | 6.403 | 6.500 | 6.395 | 6.410 | 6.118 | 5,448 |
| 2026-02-03 | 6.580 | 6.640 | 6.435 | 6.440 | 6.146 | 2,791 |
| 2026-02-02 | 6.750 | 6.860 | 6.680 | 6.731 | 6.425 | 1,471 |
| 2026-01-30 | 6.960 | 6.970 | 6.855 | 6.860 | 6.547 | 1,072 |
| 2026-01-29 | 6.910 | 7.030 | 6.891 | 6.950 | 6.633 | 245 |
| 2026-01-28 | 7.050 | 7.050 | 6.980 | 7.020 | 6.700 | 2,524 |
| 2026-01-27 | 7.020 | 7.050 | 6.980 | 7.000 | 6.681 | 5,736 |
| 2026-01-26 | 6.980 | 6.999 | 6.900 | 6.991 | 6.672 | 2,169 |
| 2026-01-23 | 6.920 | 6.970 | 6.840 | 6.970 | 6.652 | 48 |
| 2026-01-22 | 6.990 | 6.990 | 6.890 | 6.960 | 6.643 | 99 |
| 2026-01-21 | 6.790 | 6.980 | 6.790 | 6.850 | 6.538 | 254 |
| 2026-01-20 | 6.949 | 6.949 | 6.679 | 6.780 | 6.471 | 869 |
| 2026-01-19 | 6.990 | 6.990 | 6.990 | 6.990 | 6.672 | 0 |
| 2026-01-16 | 6.930 | 6.990 | 6.841 | 6.990 | 6.672 | 58,968 |
| 2026-01-15 | 6.950 | 7.009 | 6.940 | 6.990 | 6.672 | 561 |
| 2026-01-14 | 7.030 | 7.097 | 7.000 | 7.000 | 6.681 | 12,572 |
| 2026-01-13 | 7.002 | 7.012 | 6.950 | 7.000 | 6.681 | 324 |
| 2026-01-12 | 6.876 | 6.953 | 6.650 | 6.870 | 6.557 | 2,356 |
| 2026-01-09 | 6.609 | 6.618 | 6.590 | 6.590 | 6.290 | 1,565 |
| 2026-01-08 | 6.631 | 6.634 | 6.555 | 6.630 | 6.328 | 1,682 |
| 2026-01-07 | 6.700 | 6.720 | 6.618 | 6.631 | 6.329 | 682 |
| 2026-01-06 | 6.870 | 6.910 | 6.791 | 6.791 | 6.482 | 178 |
| 2026-01-05 | 6.838 | 6.939 | 6.770 | 6.939 | 6.622 | 1,103 |
| 2026-01-02 | 6.796 | 6.890 | 6.772 | 6.800 | 6.490 | 1,602 |
| 2025-12-31 | 6.480 | 6.511 | 6.458 | 6.490 | 6.194 | 407 |
| 2025-12-30 | 6.500 | 6.590 | 6.471 | 6.510 | 6.213 | 2,700 |
| 2025-12-29 | 6.468 | 6.532 | 6.430 | 6.508 | 6.212 | 12,626 |
| 2025-12-24 | 6.540 | 6.590 | 6.500 | 6.538 | 6.240 | 545 |
| 2025-12-23 | 6.519 | 6.550 | 6.519 | 6.530 | 6.233 | 957 |
| 2025-12-22 | 6.600 | 6.631 | 6.540 | 6.570 | 6.271 | 5,738 |
| 2025-12-19 | 6.540 | 6.715 | 6.540 | 6.701 | 6.395 | 3,502 |
| 2025-12-18 | 6.540 | 6.630 | 6.540 | 6.560 | 6.261 | 169 |
| 2025-12-17 | 6.670 | 6.690 | 6.520 | 6.540 | 6.242 | 1,311 |
| 2025-12-16 | 6.490 | 6.570 | 6.420 | 6.560 | 6.261 | 2,581 |
| 2025-12-15 | 6.740 | 6.740 | 6.650 | 6.720 | 6.414 | 6,593 |
| 2025-12-12 | 6.630 | 6.776 | 6.598 | 6.776 | 6.467 | 2,135 |
| 2025-12-11 | 6.482 | 6.881 | 6.462 | 6.759 | 6.451 | 18,001 |
| 2025-12-10 | 6.990 | 6.990 | 6.695 | 6.779 | 6.470 | 6,907 |
| 2025-12-09 | 6.940 | 6.982 | 6.905 | 6.982 | 6.664 | 1,828 |
| 2025-12-08 | 7.020 | 7.060 | 7.002 | 7.060 | 6.738 | 1,348 |
| 2025-12-05 | 7.030 | 7.060 | 7.030 | 7.039 | 6.718 | 1,001 |
| 2025-12-04 | 6.950 | 6.979 | 6.950 | 6.970 | 6.652 | 783 |
| 2025-12-03 | 7.102 | 7.102 | 6.975 | 6.990 | 6.672 | 1,491 |
| 2025-12-02 | 6.980 | 7.020 | 6.960 | 7.019 | 6.699 | 842 |
| 2025-12-01 | 6.950 | 7.100 | 6.950 | 7.100 | 6.777 | 2,954 |
| 2025-11-28 | 6.907 | 6.980 | 6.907 | 6.960 | 6.643 | 7,936 |
| 2025-11-27 | 6.980 | 6.980 | 6.980 | 6.980 | 6.662 | 0 |
| 2025-11-26 | 7.090 | 7.090 | 6.980 | 6.980 | 6.662 | 375 |
| 2025-11-25 | 7.020 | 7.070 | 7.020 | 7.060 | 6.738 | 3,380 |
| 2025-11-24 | 7.110 | 7.156 | 7.010 | 7.010 | 6.691 | 666 |
| 2025-11-21 | 6.910 | 7.045 | 6.910 | 6.960 | 6.643 | 200 |
| 2025-11-20 | 7.020 | 7.170 | 6.990 | 6.990 | 6.672 | 2,163 |
| 2025-11-19 | 6.990 | 7.005 | 6.990 | 7.000 | 6.681 | 1,346 |
| 2025-11-18 | 6.799 | 6.890 | 6.750 | 6.890 | 6.576 | 177 |
| 2025-11-17 | 6.905 | 6.980 | 6.840 | 6.891 | 6.577 | 1,663 |
| 2025-11-14 | 6.800 | 6.938 | 6.800 | 6.871 | 6.558 | 216 |
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.