Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 6.910 | 6.997 | 6.910 | 6.950 | 6.633 | 532 |
| 2025-11-12 | 6.980 | 6.980 | 6.870 | 6.870 | 6.557 | 603 |
| 2025-11-11 | 7.000 | 7.115 | 6.918 | 6.940 | 6.624 | 3,876 |
| 2025-11-10 | 6.820 | 6.935 | 6.810 | 6.935 | 6.619 | 1,058 |
| 2025-11-07 | 6.750 | 6.750 | 6.711 | 6.730 | 6.423 | 5,179 |
| 2025-11-06 | 6.790 | 6.883 | 6.740 | 6.740 | 6.433 | 362 |
| 2025-11-05 | 6.740 | 6.760 | 6.720 | 6.721 | 6.415 | 1,315 |
| 2025-11-04 | 6.832 | 6.840 | 6.720 | 6.720 | 6.414 | 2,244 |
| 2025-11-03 | 6.810 | 6.895 | 6.810 | 6.880 | 6.567 | 1,317 |
| 2025-10-31 | 6.750 | 6.808 | 6.750 | 6.760 | 6.452 | 120 |
| 2025-10-30 | 6.760 | 6.859 | 6.740 | 6.850 | 6.538 | 1,306 |
| 2025-10-29 | 6.820 | 6.950 | 6.810 | 6.810 | 6.500 | 1,358 |
| 2025-10-28 | 6.895 | 6.990 | 6.817 | 6.820 | 6.509 | 1,716 |
| 2025-10-27 | 6.990 | 7.090 | 6.960 | 6.970 | 6.652 | 2,395 |
| 2025-10-24 | 6.930 | 6.950 | 6.845 | 6.910 | 6.595 | 35,872 |
| 2025-10-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.586 | 724 |
| 2025-10-22 | 6.900 | 6.979 | 6.790 | 6.790 | 6.481 | 4,718 |
| 2025-10-21 | 6.950 | 7.010 | 6.927 | 6.949 | 6.632 | 841 |
| 2025-10-20 | 6.840 | 6.950 | 6.840 | 6.910 | 6.595 | 4,877 |
| 2025-10-17 | 6.809 | 6.821 | 6.760 | 6.821 | 6.510 | 343 |
| 2025-10-16 | 6.930 | 6.940 | 6.811 | 6.840 | 6.528 | 324 |
| 2025-10-15 | 6.940 | 7.000 | 6.890 | 6.948 | 6.632 | 384 |
| 2025-10-14 | 6.910 | 6.950 | 6.851 | 6.851 | 6.539 | 1,160 |
| 2025-10-13 | 7.150 | 7.290 | 7.080 | 7.090 | 6.767 | 19,197 |
| 2025-10-10 | 7.214 | 7.240 | 6.891 | 7.120 | 6.796 | 11,952 |
| 2025-10-09 | 7.280 | 7.327 | 7.138 | 7.138 | 6.813 | 4,151 |
| 2025-10-08 | 7.210 | 7.310 | 7.210 | 7.300 | 6.967 | 1,448 |
| 2025-10-07 | 7.439 | 7.439 | 7.328 | 7.400 | 7.063 | 2,115 |
| 2025-10-06 | 7.470 | 7.470 | 7.401 | 7.410 | 7.072 | 395 |
| 2025-10-03 | 7.480 | 7.600 | 7.409 | 7.409 | 7.071 | 2,912 |
| 2025-10-02 | 7.630 | 7.641 | 7.495 | 7.500 | 7.158 | 4,175 |
| 2025-10-01 | 7.400 | 7.481 | 7.395 | 7.400 | 7.063 | 3,339 |
| 2025-09-30 | 7.443 | 7.560 | 7.411 | 7.411 | 7.073 | 3,543 |
| 2025-09-29 | 7.430 | 7.670 | 7.430 | 7.451 | 7.112 | 4,072 |
| 2025-09-26 | 7.350 | 7.370 | 7.270 | 7.360 | 7.025 | 3,492 |
| 2025-09-25 | 7.480 | 7.530 | 7.409 | 7.411 | 7.074 | 1,659 |
| 2025-09-24 | 7.400 | 7.600 | 7.400 | 7.600 | 7.254 | 927 |
| 2025-09-23 | 7.434 | 7.545 | 7.402 | 7.402 | 7.065 | 2,367 |
| 2025-09-22 | 7.500 | 7.610 | 7.500 | 7.610 | 7.263 | 6,328 |
| 2025-09-19 | 7.700 | 7.740 | 7.620 | 7.620 | 7.273 | 264 |
| 2025-09-18 | 7.690 | 7.700 | 7.621 | 7.660 | 7.311 | 866 |
| 2025-09-17 | 7.700 | 7.830 | 7.700 | 7.790 | 7.435 | 2,327 |
| 2025-09-16 | 7.620 | 7.740 | 7.600 | 7.600 | 7.254 | 2,283 |
| 2025-09-15 | 7.574 | 7.685 | 7.510 | 7.630 | 7.282 | 5,915 |
| 2025-09-12 | 7.459 | 7.549 | 7.430 | 7.520 | 7.177 | 1,584 |
| 2025-09-11 | 7.500 | 7.640 | 7.500 | 7.550 | 7.206 | 4,383 |
| 2025-09-10 | 7.800 | 7.800 | 7.530 | 7.640 | 7.292 | 5,103 |
| 2025-09-09 | 8.200 | 8.200 | 7.060 | 7.840 | 7.483 | 18,640 |
| 2025-09-08 | 8.640 | 8.640 | 7.988 | 8.025 | 7.659 | 12,373 |
| 2025-09-05 | 8.425 | 8.460 | 8.380 | 8.459 | 8.073 | 2,361 |
| 2025-09-04 | 8.264 | 8.311 | 8.200 | 8.310 | 7.931 | 510 |
| 2025-09-03 | 8.280 | 8.350 | 8.220 | 8.220 | 7.846 | 4,074 |
| 2025-09-02 | 8.250 | 8.250 | 8.110 | 8.110 | 7.741 | 4,888 |
| 2025-09-01 | 8.290 | 8.290 | 8.290 | 8.290 | 7.912 | 0 |
| 2025-08-29 | 8.160 | 8.341 | 8.100 | 8.290 | 7.912 | 913 |
| 2025-08-28 | 8.130 | 8.210 | 8.130 | 8.160 | 7.788 | 63 |
| 2025-08-27 | 8.170 | 8.200 | 8.080 | 8.091 | 7.722 | 1,194 |
| 2025-08-26 | 8.390 | 8.390 | 8.280 | 8.300 | 7.922 | 605 |
| 2025-08-22 | 8.375 | 8.399 | 8.150 | 8.380 | 7.998 | 1,697 |
| 2025-08-21 | 8.025 | 8.090 | 8.025 | 8.090 | 7.721 | 11,201 |
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.