Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 7.825 | 7.960 | 7.800 | 7.960 | 7.597 | 1,212 |
| 2025-08-19 | 8.140 | 8.140 | 7.975 | 7.975 | 7.612 | 549 |
| 2025-08-18 | 8.270 | 8.320 | 8.260 | 8.260 | 7.884 | 268 |
| 2025-08-15 | 8.010 | 8.221 | 8.000 | 8.210 | 7.836 | 2,558 |
| 2025-08-14 | 8.005 | 8.080 | 7.970 | 8.080 | 7.712 | 3,447 |
| 2025-08-13 | 8.170 | 8.220 | 8.080 | 8.130 | 7.760 | 73 |
| 2025-08-12 | 8.100 | 8.151 | 7.970 | 8.151 | 7.780 | 554 |
| 2025-08-11 | 8.050 | 8.150 | 8.001 | 8.050 | 7.683 | 279 |
| 2025-08-08 | 8.140 | 8.140 | 8.020 | 8.070 | 7.702 | 730 |
| 2025-08-07 | 8.160 | 8.240 | 8.111 | 8.120 | 7.750 | 106 |
| 2025-08-06 | 7.980 | 8.110 | 7.960 | 8.050 | 7.683 | 594 |
| 2025-08-05 | 7.980 | 8.010 | 7.960 | 8.000 | 7.636 | 514 |
| 2025-08-04 | 8.080 | 8.110 | 7.951 | 8.060 | 7.693 | 835 |
| 2025-08-01 | 8.082 | 8.140 | 7.970 | 7.990 | 7.626 | 1,424 |
| 2025-07-31 | 8.252 | 8.287 | 8.180 | 8.250 | 7.874 | 2,156 |
| 2025-07-30 | 8.440 | 8.520 | 8.350 | 8.350 | 7.970 | 1,673 |
| 2025-07-29 | 8.470 | 8.550 | 8.470 | 8.500 | 8.113 | 588 |
| 2025-07-28 | 8.460 | 8.530 | 8.460 | 8.510 | 8.122 | 452 |
| 2025-07-25 | 8.500 | 8.580 | 8.400 | 8.480 | 8.094 | 2,145 |
| 2025-07-24 | 8.950 | 8.950 | 8.565 | 8.700 | 8.304 | 1,067 |
| 2025-07-23 | 8.980 | 9.100 | 8.940 | 9.100 | 8.685 | 49 |
| 2025-07-22 | 8.700 | 8.790 | 8.610 | 8.670 | 8.275 | 389 |
| 2025-07-21 | 8.910 | 8.920 | 8.560 | 8.620 | 8.227 | 2,339 |
| 2025-07-18 | 9.090 | 9.170 | 8.980 | 9.020 | 8.609 | 802 |
| 2025-07-17 | 8.970 | 9.070 | 8.950 | 9.051 | 8.638 | 556 |
| 2025-07-16 | 9.020 | 9.020 | 8.751 | 8.971 | 8.562 | 2,894 |
| 2025-07-15 | 9.030 | 9.159 | 9.030 | 9.100 | 8.685 | 2,258 |
| 2025-07-14 | 8.970 | 9.050 | 8.961 | 9.000 | 8.590 | 3,094 |
| 2025-07-11 | 8.570 | 8.831 | 8.560 | 8.831 | 8.428 | 202 |
| 2025-07-10 | 8.550 | 8.580 | 8.521 | 8.541 | 8.152 | 693 |
| 2025-07-09 | 8.646 | 8.660 | 8.490 | 8.500 | 8.113 | 3,232 |
| 2025-07-08 | 8.679 | 8.930 | 8.620 | 8.910 | 8.504 | 13,408 |
| 2025-07-07 | 8.500 | 8.570 | 8.470 | 8.510 | 8.122 | 1,615 |
| 2025-07-04 | 8.250 | 8.250 | 8.250 | 8.250 | 7.874 | 0 |
| 2025-07-03 | 8.352 | 8.430 | 8.250 | 8.250 | 7.874 | 3,425 |
| 2025-07-02 | 8.340 | 8.440 | 8.340 | 8.430 | 8.046 | 293 |
| 2025-07-01 | 8.510 | 8.520 | 8.409 | 8.409 | 8.026 | 267 |
| 2025-06-30 | 8.504 | 8.560 | 8.440 | 8.440 | 8.055 | 3,616 |
| 2025-06-27 | 8.710 | 8.730 | 8.530 | 8.530 | 8.141 | 1,444 |
| 2025-06-26 | 8.629 | 8.830 | 8.540 | 8.830 | 8.428 | 7,302 |
| 2025-06-25 | 8.520 | 8.680 | 8.520 | 8.590 | 8.199 | 652 |
| 2025-06-24 | 8.590 | 8.720 | 8.410 | 8.690 | 8.294 | 1,029 |
| 2025-06-23 | 8.302 | 8.431 | 8.270 | 8.310 | 7.931 | 4,087 |
| 2025-06-20 | 8.491 | 8.580 | 8.301 | 8.320 | 7.941 | 5,022 |
| 2025-06-19 | 8.570 | 8.570 | 8.570 | 8.570 | 8.180 | 0 |
| 2025-06-18 | 8.310 | 8.639 | 8.310 | 8.570 | 8.180 | 825 |
| 2025-06-17 | 8.440 | 8.520 | 8.390 | 8.420 | 8.036 | 1,483 |
| 2025-06-16 | 8.350 | 8.465 | 8.250 | 8.250 | 7.874 | 835 |
| 2025-06-13 | 8.340 | 8.390 | 8.250 | 8.365 | 7.984 | 2,242 |
| 2025-06-12 | 8.230 | 8.290 | 8.191 | 8.230 | 7.855 | 2,093 |
| 2025-06-11 | 7.960 | 8.425 | 7.960 | 8.351 | 7.971 | 8,159 |
| 2025-06-10 | 8.020 | 8.150 | 8.020 | 8.130 | 7.760 | 4,496 |
| 2025-06-09 | 7.900 | 8.120 | 7.721 | 8.070 | 7.702 | 8,687 |
| 2025-06-06 | 7.120 | 7.540 | 7.015 | 7.540 | 7.196 | 3,933 |
| 2025-06-05 | 6.650 | 7.010 | 6.542 | 6.925 | 6.610 | 19,791 |
| 2025-06-04 | 6.150 | 6.280 | 6.150 | 6.240 | 5.956 | 316 |
| 2025-06-03 | 6.101 | 6.120 | 6.070 | 6.110 | 5.832 | 137 |
| 2025-06-02 | 6.060 | 6.145 | 6.060 | 6.131 | 5.852 | 147 |
| 2025-05-30 | 6.090 | 6.100 | 6.000 | 6.040 | 5.765 | 461 |
| 2025-05-29 | 6.069 | 6.115 | 6.050 | 6.095 | 5.817 | 808 |
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.