Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 7.723 | 7.810 | 7.690 | 7.770 | 7.018 | 6,231 |
| 2025-02-26 | 8.040 | 8.103 | 7.859 | 7.870 | 7.108 | 3,246 |
| 2025-02-25 | 7.800 | 7.870 | 7.800 | 7.831 | 7.073 | 202 |
| 2025-02-24 | 7.877 | 8.100 | 7.631 | 7.700 | 6.955 | 1,935 |
| 2025-02-21 | 8.095 | 8.370 | 8.030 | 8.160 | 7.370 | 9,586 |
| 2025-02-20 | 7.760 | 8.081 | 7.700 | 7.860 | 7.099 | 10,284 |
| 2025-02-19 | 7.716 | 7.720 | 7.620 | 7.690 | 6.946 | 1,883 |
| 2025-02-18 | 7.780 | 7.910 | 7.710 | 7.805 | 7.050 | 2,998 |
| 2025-02-17 | 7.930 | 7.930 | 7.930 | 7.930 | 7.162 | 0 |
| 2025-02-14 | 8.000 | 8.290 | 7.829 | 7.930 | 7.162 | 21,122 |
| 2025-02-13 | 7.570 | 7.828 | 7.480 | 7.825 | 7.068 | 3,247 |
| 2025-02-12 | 7.670 | 7.700 | 7.550 | 7.625 | 6.887 | 2,869 |
| 2025-02-11 | 7.440 | 7.595 | 7.370 | 7.570 | 6.837 | 3,375 |
| 2025-02-10 | 7.540 | 7.630 | 7.470 | 7.559 | 6.828 | 5,724 |
| 2025-02-07 | 7.430 | 7.540 | 7.329 | 7.450 | 6.729 | 3,078 |
| 2025-02-06 | 7.170 | 7.349 | 7.170 | 7.315 | 6.607 | 10,219 |
| 2025-02-05 | 7.141 | 7.220 | 7.080 | 7.080 | 6.395 | 966 |
| 2025-02-04 | 7.160 | 7.370 | 7.060 | 7.240 | 6.539 | 666 |
| 2025-02-03 | 7.160 | 7.170 | 6.970 | 7.120 | 6.431 | 3,357 |
| 2025-01-31 | 7.470 | 7.470 | 7.147 | 7.147 | 6.455 | 2,886 |
| 2025-01-30 | 7.360 | 7.520 | 7.190 | 7.520 | 6.792 | 4,998 |
| 2025-01-29 | 7.430 | 7.480 | 7.182 | 7.182 | 6.487 | 18,789 |
| 2025-01-28 | 7.320 | 7.320 | 7.260 | 7.290 | 6.584 | 207 |
| 2025-01-27 | 7.440 | 7.450 | 7.350 | 7.350 | 6.639 | 7,566 |
| 2025-01-24 | 7.170 | 7.350 | 7.170 | 7.350 | 6.639 | 6,242 |
| 2025-01-23 | 7.250 | 7.300 | 7.045 | 7.090 | 6.404 | 728 |
| 2025-01-22 | 7.130 | 7.302 | 7.130 | 7.280 | 6.575 | 1,006 |
| 2025-01-21 | 7.310 | 7.350 | 7.231 | 7.260 | 6.557 | 2,226 |
| 2025-01-20 | 7.247 | 7.247 | 7.247 | 7.247 | 6.546 | 0 |
| 2025-01-17 | 7.100 | 7.270 | 6.980 | 7.247 | 6.546 | 641 |
| 2025-01-16 | 6.870 | 7.070 | 6.870 | 6.925 | 6.255 | 2,148 |
| 2025-01-15 | 6.920 | 6.920 | 6.790 | 6.900 | 6.232 | 2,985 |
| 2025-01-14 | 6.810 | 6.930 | 6.780 | 6.780 | 6.124 | 211 |
| 2025-01-13 | 6.670 | 6.830 | 6.670 | 6.780 | 6.124 | 152 |
| 2025-01-10 | 6.805 | 6.830 | 6.665 | 6.705 | 6.056 | 1,323 |
| 2025-01-09 | 6.980 | 6.980 | 6.980 | 6.980 | 6.304 | 0 |
| 2025-01-08 | 6.990 | 7.080 | 6.901 | 6.980 | 6.304 | 1,697 |
| 2025-01-07 | 7.010 | 7.030 | 6.990 | 7.005 | 6.327 | 632 |
| 2025-01-06 | 7.180 | 7.350 | 7.151 | 7.250 | 6.548 | 7,399 |
| 2025-01-03 | 7.420 | 7.510 | 7.160 | 7.160 | 6.467 | 689 |
| 2025-01-02 | 7.670 | 7.740 | 7.431 | 7.465 | 6.742 | 1,211 |
| 2024-12-31 | 7.300 | 7.669 | 7.300 | 7.669 | 6.927 | 908 |
| 2024-12-30 | 7.600 | 7.600 | 7.350 | 7.390 | 6.675 | 960 |
| 2024-12-27 | 7.490 | 7.520 | 7.420 | 7.510 | 6.783 | 1,119 |
| 2024-12-24 | 7.437 | 7.470 | 7.380 | 7.419 | 6.701 | 78 |
| 2024-12-23 | 7.350 | 7.420 | 7.310 | 7.330 | 6.621 | 5,238 |
| 2024-12-20 | 7.370 | 7.430 | 7.220 | 7.430 | 6.711 | 332 |
| 2024-12-19 | 7.371 | 7.550 | 7.310 | 7.340 | 6.630 | 943 |
| 2024-12-18 | 7.550 | 7.550 | 7.440 | 7.450 | 6.729 | 507 |
| 2024-12-17 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-16 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-13 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-12 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-11 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-10 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-09 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-06 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-05 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-04 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
| 2024-12-03 | 5.840 | 5.840 | 5.840 | 5.840 | 5.275 | 0 |
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.