Hello Group Inc. (LON:0K2P)
London · Delayed Price · Currency is GBP · Price in USD 6.51
+0.03 (0.43%)
At close: Feb 12, 2026
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.46 | 6.53 | 6.45 | 6.45 | 6.45 | -0.48% | 3,411 |
| Feb 11, 2026 | 6.50 | 6.56 | 6.48 | 6.48 | 6.48 | -2.53% | 3,532 |
| Feb 10, 2026 | 6.76 | 6.76 | 6.65 | 6.65 | 6.65 | -0.14% | 524 |
| Feb 9, 2026 | 6.56 | 6.70 | 6.55 | 6.66 | 6.66 | 1.52% | 4,520 |
| Feb 6, 2026 | 6.50 | 6.56 | 6.48 | 6.56 | 6.56 | 2.18% | 1,029 |
| Feb 5, 2026 | 6.53 | 6.53 | 6.42 | 6.42 | 6.42 | -1.11% | 281 |
| Feb 4, 2026 | 6.40 | 6.50 | 6.40 | 6.49 | 6.49 | 0.79% | 5,448 |
| Feb 3, 2026 | 6.58 | 6.64 | 6.44 | 6.44 | 6.44 | -4.32% | 2,791 |
| Feb 2, 2026 | 6.86 | 6.86 | 6.68 | 6.73 | 6.73 | -1.81% | 1,472 |
| Jan 30, 2026 | 6.96 | 6.97 | 6.86 | 6.86 | 6.86 | -0.52% | 1,072 |
| Jan 29, 2026 | 6.91 | 7.03 | 6.89 | 6.89 | 6.89 | -1.73% | 246 |
| Jan 28, 2026 | 7.05 | 7.05 | 6.98 | 7.01 | 7.01 | 0.29% | 2,524 |
| Jan 27, 2026 | 7.02 | 7.05 | 6.98 | 6.99 | 6.99 | 0.01% | 5,737 |
| Jan 26, 2026 | 6.98 | 7.00 | 6.90 | 6.99 | 6.99 | 0.30% | 2,170 |
| Jan 23, 2026 | 6.92 | 6.97 | 6.84 | 6.97 | 6.97 | 0.14% | 48 |
| Jan 22, 2026 | 6.99 | 6.99 | 6.89 | 6.96 | 6.96 | 1.46% | 100 |
| Jan 21, 2026 | 6.79 | 6.98 | 6.79 | 6.86 | 6.86 | 2.36% | 255 |
| Jan 20, 2026 | 6.95 | 6.95 | 6.68 | 6.70 | 6.70 | -4.12% | 869 |
| 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 |