Hello Group Inc. historical data

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

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

← NewerPage 4 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.