Hello Group Inc. (LON:0K2P)
London · Delayed Price · Currency is GBP · Price in USD 6.99
-0.02 (-0.27%)
At close: Jan 16, 2026
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.93 | 6.99 | 6.84 | 6.99 | 6.99 | -0.27% | 58,968 |
| Jan 15, 2026 | 6.95 | 7.01 | 6.94 | 7.01 | 7.01 | 0.13% | 561 |
| Jan 14, 2026 | 7.03 | 7.10 | 7.00 | 7.00 | 7.00 | 0.24% | 12,572 |
| Jan 13, 2026 | 7.00 | 7.01 | 6.95 | 6.98 | 6.98 | 0.43% | 324 |
| Jan 12, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 5.06% | 2,356 |
| Jan 9, 2026 | 6.61 | 6.62 | 6.59 | 6.62 | 6.62 | -0.21% | 1,565 |
| Jan 8, 2026 | 6.63 | 6.63 | 6.56 | 6.63 | 6.63 | 0.02% | 1,683 |
| Jan 7, 2026 | 6.70 | 6.72 | 6.62 | 6.63 | 6.63 | -2.36% | 683 |
| Jan 6, 2026 | 6.87 | 6.91 | 6.79 | 6.79 | 6.79 | -2.13% | 179 |
| Jan 5, 2026 | 6.84 | 6.94 | 6.77 | 6.94 | 6.94 | 1.63% | 1,104 |
| Jan 2, 2026 | 6.80 | 6.89 | 6.77 | 6.83 | 6.83 | 5.21% | 1,603 |
| Dec 31, 2025 | 6.48 | 6.51 | 6.46 | 6.49 | 6.49 | -0.31% | 408 |
| Dec 30, 2025 | 6.50 | 6.59 | 6.47 | 6.51 | 6.51 | 0.03% | 2,700 |
| Dec 29, 2025 | 6.47 | 6.53 | 6.43 | 6.51 | 6.51 | -0.46% | 12,626 |
| Dec 24, 2025 | 6.54 | 6.59 | 6.50 | 6.54 | 6.54 | -0.06% | 545 |
| Dec 23, 2025 | 6.52 | 6.55 | 6.52 | 6.54 | 6.54 | -0.80% | 957 |
| Dec 22, 2025 | 6.60 | 6.63 | 6.54 | 6.60 | 6.60 | -1.58% | 5,738 |
| Dec 19, 2025 | 6.54 | 6.72 | 6.54 | 6.70 | 6.70 | 1.96% | 3,503 |
| Dec 18, 2025 | 6.54 | 6.63 | 6.54 | 6.57 | 6.57 | 0.35% | 169 |
| Dec 17, 2025 | 6.67 | 6.69 | 6.52 | 6.55 | 6.55 | -0.17% | 1,311 |
| Dec 16, 2025 | 6.49 | 6.57 | 6.42 | 6.56 | 6.56 | -2.38% | 2,581 |
| Dec 15, 2025 | 6.74 | 6.74 | 6.65 | 6.72 | 6.72 | -0.83% | 6,593 |
| Dec 12, 2025 | 6.63 | 6.78 | 6.60 | 6.78 | 6.78 | 0.25% | 2,136 |
| Dec 11, 2025 | 6.48 | 6.88 | 6.46 | 6.76 | 6.76 | -0.30% | 18,002 |
| Dec 10, 2025 | 6.99 | 6.99 | 6.70 | 6.78 | 6.78 | -2.91% | 6,908 |
| Dec 9, 2025 | 6.94 | 6.98 | 6.91 | 6.98 | 6.98 | -1.10% | 1,828 |
| Dec 8, 2025 | 7.02 | 7.06 | 7.00 | 7.06 | 7.06 | 0.30% | 1,348 |
| Dec 5, 2025 | 7.03 | 7.06 | 7.03 | 7.04 | 7.04 | 0.99% | 1,002 |
| Dec 4, 2025 | 6.95 | 6.98 | 6.95 | 6.97 | 6.97 | -0.07% | 783 |
| Dec 3, 2025 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -0.63% | 1,492 |
| Dec 2, 2025 | 6.98 | 7.02 | 6.96 | 7.02 | 7.02 | -0.88% | 843 |
| Dec 1, 2025 | 6.95 | 7.10 | 6.95 | 7.08 | 7.08 | 1.74% | 2,954 |
| Nov 28, 2025 | 6.91 | 6.98 | 6.91 | 6.96 | 6.96 | -0.29% | 7,937 |
| Nov 26, 2025 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -1.13% | 376 |
| Nov 25, 2025 | 7.02 | 7.07 | 7.02 | 7.06 | 7.06 | 0.71% | 3,380 |
| Nov 24, 2025 | 7.11 | 7.16 | 7.01 | 7.01 | 7.01 | -0.50% | 667 |
| Nov 21, 2025 | 6.91 | 7.05 | 6.91 | 7.05 | 7.05 | 0.74% | 200 |
| Nov 20, 2025 | 7.02 | 7.17 | 6.99 | 6.99 | 6.99 | -0.10% | 2,164 |
| Nov 19, 2025 | 6.99 | 7.01 | 6.99 | 7.00 | 7.00 | 1.60% | 1,347 |
| Nov 18, 2025 | 6.80 | 6.89 | 6.75 | 6.89 | 6.89 | -0.01% | 178 |
| Nov 17, 2025 | 6.91 | 6.98 | 6.84 | 6.89 | 6.89 | 0.29% | 1,663 |
| Nov 14, 2025 | 6.80 | 6.94 | 6.80 | 6.87 | 6.87 | -1.14% | 217 |
| Nov 13, 2025 | 6.91 | 7.00 | 6.91 | 6.95 | 6.95 | 1.16% | 533 |
| Nov 12, 2025 | 6.98 | 6.98 | 6.87 | 6.87 | 6.87 | -1.01% | 603 |
| Nov 11, 2025 | 7.00 | 7.12 | 6.92 | 6.94 | 6.94 | 0.07% | 3,877 |
| Nov 10, 2025 | 6.82 | 7.04 | 6.81 | 6.94 | 6.94 | 3.12% | 2,198 |
| Nov 7, 2025 | 6.75 | 6.75 | 6.71 | 6.73 | 6.73 | -0.22% | 6,681 |
| Nov 6, 2025 | 6.79 | 6.88 | 6.74 | 6.74 | 6.74 | 0.28% | 363 |
| Nov 5, 2025 | 6.74 | 6.76 | 6.72 | 6.72 | 6.72 | 0.01% | 1,316 |
| Nov 4, 2025 | 6.83 | 6.84 | 6.72 | 6.72 | 6.72 | -2.96% | 2,244 |