Hello Group Inc. (LON:0K2P)
London · Delayed Price · Currency is GBP · Price in USD 6.89
-0.00 (-0.02%)
At close: Nov 18, 2025
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 6.81 | 6.93 | 6.81 | 6.93 | 6.93 | 1.72% | 2,375 |
| Oct 31, 2025 | 6.75 | 6.81 | 6.75 | 6.81 | 6.81 | -0.61% | 121 |
| Oct 30, 2025 | 6.76 | 6.86 | 6.74 | 6.85 | 6.85 | 0.59% | 1,307 |
| Oct 29, 2025 | 6.82 | 6.95 | 6.81 | 6.81 | 6.81 | -0.15% | 1,358 |
| Oct 28, 2025 | 6.90 | 6.99 | 6.82 | 6.82 | 6.82 | -2.01% | 1,717 |
| Oct 27, 2025 | 6.99 | 7.09 | 6.96 | 6.96 | 6.96 | 0.72% | 2,433 |
| Oct 24, 2025 | 6.93 | 6.95 | 6.85 | 6.91 | 6.91 | 0.14% | 35,873 |
| Oct 23, 2025 | 6.82 | 6.95 | 6.81 | 6.90 | 6.90 | 1.62% | 724 |
| Oct 22, 2025 | 6.90 | 6.98 | 6.79 | 6.79 | 6.79 | -2.29% | 4,718 |
| Oct 21, 2025 | 6.95 | 7.01 | 6.93 | 6.95 | 6.95 | 0.56% | 842 |
| Oct 20, 2025 | 6.84 | 6.95 | 6.84 | 6.91 | 6.91 | 1.30% | 4,878 |
| Oct 17, 2025 | 6.81 | 6.82 | 6.76 | 6.82 | 6.82 | -0.28% | 344 |
| Oct 16, 2025 | 6.93 | 6.94 | 6.81 | 6.84 | 6.84 | -1.08% | 324 |
| Oct 15, 2025 | 6.94 | 7.00 | 6.89 | 6.92 | 6.92 | 0.93% | 2,990 |
| Oct 14, 2025 | 6.91 | 6.95 | 6.85 | 6.85 | 6.85 | -3.37% | 1,160 |
| Oct 13, 2025 | 7.15 | 7.29 | 7.08 | 7.09 | 7.09 | 2.47% | 19,209 |
| Oct 10, 2025 | 7.21 | 7.24 | 6.89 | 6.92 | 6.92 | -3.07% | 11,952 |
| Oct 9, 2025 | 7.28 | 7.33 | 7.14 | 7.14 | 7.14 | -2.22% | 4,151 |
| Oct 8, 2025 | 7.21 | 7.31 | 7.21 | 7.30 | 7.30 | -0.40% | 1,449 |
| Oct 7, 2025 | 7.44 | 7.44 | 7.33 | 7.33 | 7.33 | -1.74% | 2,115 |
| Oct 6, 2025 | 7.47 | 7.47 | 7.40 | 7.46 | 7.46 | 0.67% | 500 |
| Oct 3, 2025 | 7.48 | 7.60 | 7.41 | 7.41 | 7.41 | -1.62% | 2,912 |
| Oct 2, 2025 | 7.63 | 7.64 | 7.50 | 7.53 | 7.53 | 1.77% | 4,176 |
| Oct 1, 2025 | 7.40 | 7.48 | 7.40 | 7.40 | 7.40 | -0.15% | 3,340 |
| Sep 30, 2025 | 7.44 | 7.56 | 7.41 | 7.41 | 7.41 | -0.54% | 3,543 |
| Sep 29, 2025 | 7.43 | 7.67 | 7.43 | 7.45 | 7.45 | 1.24% | 4,073 |
| Sep 26, 2025 | 7.35 | 7.37 | 7.27 | 7.36 | 7.36 | -0.69% | 3,492 |
| Sep 25, 2025 | 7.48 | 7.53 | 7.41 | 7.41 | 7.41 | -2.49% | 1,660 |
| Sep 24, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.67% | 928 |
| Sep 23, 2025 | 7.43 | 7.55 | 7.40 | 7.40 | 7.40 | -1.69% | 2,367 |
| Sep 22, 2025 | 7.50 | 7.61 | 7.50 | 7.53 | 7.53 | -1.19% | 6,328 |
| Sep 19, 2025 | 7.70 | 7.74 | 7.62 | 7.62 | 7.62 | -0.01% | 265 |
| Sep 18, 2025 | 7.69 | 7.70 | 7.62 | 7.62 | 7.62 | -2.17% | 866 |
| Sep 17, 2025 | 7.70 | 7.83 | 7.70 | 7.79 | 7.79 | 2.38% | 2,328 |
| Sep 16, 2025 | 7.62 | 7.74 | 7.60 | 7.61 | 7.61 | -0.69% | 2,283 |
| Sep 15, 2025 | 7.57 | 7.69 | 7.51 | 7.66 | 7.66 | 1.89% | 5,916 |
| Sep 12, 2025 | 7.46 | 7.55 | 7.43 | 7.52 | 7.52 | -0.33% | 1,584 |
| Sep 11, 2025 | 7.50 | 7.64 | 7.50 | 7.55 | 7.55 | -1.37% | 4,384 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.53 | 7.65 | 7.65 | -2.42% | 5,103 |