Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 6.021 | 6.040 | 5.981 | 6.020 | 5.746 | 2,228 |
| 2025-05-27 | 6.040 | 6.040 | 5.939 | 5.950 | 5.679 | 388 |
| 2025-05-23 | 6.099 | 6.099 | 6.055 | 6.060 | 5.784 | 426 |
| 2025-05-22 | 6.110 | 6.150 | 6.030 | 6.150 | 5.870 | 3,199 |
| 2025-05-21 | 6.160 | 6.160 | 6.000 | 6.120 | 5.841 | 1,021 |
| 2025-05-20 | 6.289 | 6.290 | 6.209 | 6.209 | 5.926 | 1,685 |
| 2025-05-19 | 6.060 | 6.179 | 6.060 | 6.179 | 5.898 | 184 |
| 2025-05-16 | 6.240 | 6.259 | 6.158 | 6.160 | 5.879 | 921 |
| 2025-05-15 | 6.300 | 6.390 | 6.220 | 6.260 | 5.975 | 331 |
| 2025-05-14 | 6.460 | 6.460 | 6.406 | 6.409 | 6.117 | 1,477 |
| 2025-05-13 | 6.355 | 6.361 | 6.355 | 6.361 | 6.071 | 2,028 |
| 2025-05-12 | 6.122 | 6.225 | 6.100 | 6.225 | 5.941 | 5,136 |
| 2025-05-09 | 6.020 | 6.090 | 6.020 | 6.090 | 5.813 | 437 |
| 2025-05-08 | 5.889 | 5.889 | 5.889 | 5.889 | 5.621 | 2 |
| 2025-05-07 | 6.040 | 6.083 | 5.961 | 5.970 | 5.698 | 1,006 |
| 2025-05-06 | 5.910 | 6.130 | 5.910 | 6.121 | 5.842 | 7,428 |
| 2025-05-02 | 5.940 | 5.960 | 5.860 | 5.870 | 5.603 | 705 |
| 2025-05-01 | 5.781 | 5.781 | 5.730 | 5.735 | 5.474 | 1,910 |
| 2025-04-30 | 5.720 | 5.730 | 5.701 | 5.730 | 5.469 | 132 |
| 2025-04-29 | 5.740 | 5.740 | 5.705 | 5.715 | 5.455 | 226 |
| 2025-04-28 | 5.600 | 5.700 | 5.575 | 5.590 | 5.335 | 2,728 |
| 2025-04-25 | 5.730 | 5.751 | 5.660 | 5.670 | 5.412 | 2,296 |
| 2025-04-24 | 5.700 | 5.700 | 5.570 | 5.660 | 5.402 | 111 |
| 2025-04-23 | 5.650 | 5.720 | 5.613 | 5.690 | 5.431 | 1,351 |
| 2025-04-22 | 5.550 | 5.613 | 5.550 | 5.590 | 5.335 | 3,269 |
| 2025-04-17 | 5.400 | 5.500 | 5.350 | 5.500 | 5.249 | 131 |
| 2025-04-16 | 5.410 | 5.410 | 5.260 | 5.260 | 5.020 | 297 |
| 2025-04-15 | 5.420 | 5.549 | 5.420 | 5.539 | 5.287 | 120 |
| 2025-04-14 | 5.290 | 5.400 | 5.290 | 5.400 | 5.154 | 1,497 |
| 2025-04-11 | 5.300 | 5.420 | 5.150 | 5.230 | 4.992 | 3,900 |
| 2025-04-10 | 5.640 | 5.690 | 5.450 | 5.570 | 5.316 | 33,529 |
| 2025-04-09 | 5.370 | 5.589 | 5.300 | 5.589 | 5.048 | 3,390 |
| 2025-04-08 | 5.610 | 5.710 | 5.415 | 5.415 | 4.891 | 4,053 |
| 2025-04-07 | 5.600 | 5.819 | 5.480 | 5.650 | 5.103 | 3,023 |
| 2025-04-04 | 6.180 | 6.180 | 5.771 | 5.820 | 5.257 | 3,267 |
| 2025-04-03 | 6.160 | 6.215 | 6.130 | 6.135 | 5.541 | 3,084 |
| 2025-04-02 | 6.310 | 6.310 | 6.220 | 6.260 | 5.654 | 386 |
| 2025-04-01 | 6.350 | 6.350 | 6.290 | 6.290 | 5.681 | 1,765 |
| 2025-03-31 | 6.190 | 6.315 | 6.160 | 6.200 | 5.600 | 2,506 |
| 2025-03-28 | 6.520 | 6.560 | 6.302 | 6.339 | 5.725 | 1,689 |
| 2025-03-27 | 6.390 | 6.610 | 6.370 | 6.600 | 5.961 | 2,556 |
| 2025-03-26 | 6.370 | 6.440 | 6.350 | 6.440 | 5.817 | 2,949 |
| 2025-03-25 | 6.475 | 6.510 | 6.400 | 6.410 | 5.790 | 2,472 |
| 2025-03-24 | 6.630 | 6.630 | 6.541 | 6.580 | 5.943 | 858 |
| 2025-03-21 | 6.600 | 6.620 | 6.550 | 6.610 | 5.970 | 120 |
| 2025-03-20 | 6.800 | 6.810 | 6.699 | 6.710 | 6.061 | 2,406 |
| 2025-03-19 | 7.095 | 7.095 | 6.885 | 6.910 | 6.241 | 6,659 |
| 2025-03-18 | 7.030 | 7.070 | 6.962 | 7.070 | 6.386 | 1,329 |
| 2025-03-17 | 7.110 | 7.130 | 7.020 | 7.099 | 6.412 | 5,226 |
| 2025-03-14 | 7.250 | 7.250 | 7.040 | 7.060 | 6.377 | 717 |
| 2025-03-13 | 6.910 | 7.150 | 6.870 | 7.150 | 6.458 | 352 |
| 2025-03-12 | 7.500 | 7.500 | 6.350 | 6.768 | 6.113 | 17,992 |
| 2025-03-11 | 7.460 | 7.460 | 7.260 | 7.260 | 6.557 | 2,510 |
| 2025-03-10 | 7.455 | 7.530 | 7.290 | 7.300 | 6.593 | 1,963 |
| 2025-03-07 | 7.640 | 7.710 | 7.600 | 7.685 | 6.941 | 8,061 |
| 2025-03-06 | 7.670 | 7.742 | 7.610 | 7.680 | 6.937 | 6,175 |
| 2025-03-05 | 7.300 | 7.619 | 7.300 | 7.610 | 6.873 | 1,772 |
| 2025-03-04 | 7.142 | 7.279 | 7.100 | 7.230 | 6.530 | 1,954 |
| 2025-03-03 | 7.300 | 7.405 | 7.255 | 7.360 | 6.648 | 5,146 |
| 2025-02-28 | 7.480 | 7.560 | 7.370 | 7.411 | 6.694 | 1,914 |
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.