Hello Group Inc. (LON:0K2P)
London · Delayed Price · Currency is GBP · Price in USD 7.52
-0.03 (-0.33%)
At close: Sep 12, 2025
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 8.20 | 8.20 | 7.06 | 7.84 | 7.84 | -2.31% | 18,641 |
| Sep 8, 2025 | 8.64 | 8.64 | 7.99 | 8.03 | 8.03 | -5.13% | 12,373 |
| Sep 5, 2025 | 8.43 | 8.46 | 8.38 | 8.46 | 8.46 | 1.79% | 2,361 |
| Sep 4, 2025 | 8.26 | 8.31 | 8.20 | 8.31 | 8.31 | 0.86% | 511 |
| Sep 3, 2025 | 8.28 | 8.35 | 8.22 | 8.24 | 8.24 | -0.12% | 4,075 |
| Sep 2, 2025 | 8.25 | 8.25 | 8.11 | 8.25 | 8.25 | -1.10% | 4,889 |
| Aug 29, 2025 | 8.16 | 8.34 | 8.10 | 8.34 | 8.34 | 2.22% | 913 |
| Aug 28, 2025 | 8.13 | 8.21 | 8.13 | 8.16 | 8.16 | 0.85% | 63 |
| Aug 27, 2025 | 8.17 | 8.20 | 8.08 | 8.09 | 8.09 | -2.52% | 1,194 |
| Aug 26, 2025 | 8.39 | 8.39 | 8.28 | 8.30 | 8.30 | -0.18% | 606 |
| Aug 25, 2025 | 8.29 | 8.39 | 8.29 | 8.32 | 8.32 | -0.78% | 7,337 |
| Aug 22, 2025 | 8.38 | 8.40 | 8.15 | 8.38 | 8.38 | 3.58% | 1,697 |
| Aug 21, 2025 | 8.03 | 8.09 | 8.03 | 8.09 | 8.09 | 1.63% | 11,202 |
| Aug 20, 2025 | 7.83 | 7.96 | 7.80 | 7.96 | 7.96 | -0.19% | 1,212 |
| Aug 19, 2025 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -3.56% | 549 |
| Aug 18, 2025 | 8.27 | 8.32 | 8.26 | 8.27 | 8.27 | 0.72% | 269 |
| Aug 15, 2025 | 8.01 | 8.22 | 8.00 | 8.21 | 8.21 | 1.61% | 2,558 |
| Aug 14, 2025 | 8.01 | 8.08 | 7.97 | 8.08 | 8.08 | -0.62% | 3,447 |
| Aug 13, 2025 | 8.17 | 8.22 | 8.08 | 8.13 | 8.13 | -0.26% | 74 |
| Aug 12, 2025 | 8.10 | 8.15 | 7.97 | 8.15 | 8.15 | 1.87% | 555 |
| Aug 11, 2025 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | -0.87% | 280 |
| Aug 8, 2025 | 8.14 | 8.14 | 8.02 | 8.07 | 8.07 | -0.49% | 730 |
| Aug 7, 2025 | 8.16 | 8.24 | 8.11 | 8.11 | 8.11 | 0.70% | 106 |
| Aug 6, 2025 | 7.98 | 8.11 | 7.96 | 8.06 | 8.06 | 0.69% | 594 |
| Aug 5, 2025 | 7.98 | 8.01 | 7.96 | 8.00 | 8.00 | 0.24% | 515 |
| Aug 4, 2025 | 8.08 | 8.11 | 7.95 | 7.98 | 7.98 | -1.46% | 836 |
| Aug 1, 2025 | 8.08 | 8.14 | 7.97 | 8.10 | 8.10 | -1.83% | 1,425 |
| Jul 31, 2025 | 8.25 | 8.29 | 8.18 | 8.25 | 8.25 | -1.20% | 2,157 |
| Jul 30, 2025 | 8.44 | 8.52 | 8.35 | 8.35 | 8.35 | -1.76% | 1,674 |
| Jul 29, 2025 | 8.47 | 8.55 | 8.47 | 8.50 | 8.50 | 0.24% | 589 |
| Jul 28, 2025 | 8.46 | 8.53 | 8.46 | 8.48 | 8.48 | 0.65% | 452 |
| Jul 25, 2025 | 8.50 | 8.58 | 8.40 | 8.43 | 8.43 | -1.68% | 2,145 |
| Jul 24, 2025 | 8.95 | 8.95 | 8.57 | 8.57 | 8.57 | -5.84% | 1,067 |
| Jul 23, 2025 | 8.98 | 9.10 | 8.94 | 9.10 | 9.10 | 3.88% | 49 |
| Jul 22, 2025 | 8.70 | 8.79 | 8.61 | 8.76 | 8.76 | 0.68% | 390 |
| Jul 21, 2025 | 8.91 | 8.92 | 8.56 | 8.70 | 8.70 | -3.53% | 2,340 |
| Jul 18, 2025 | 9.09 | 9.17 | 8.98 | 9.02 | 9.02 | -0.29% | 802 |
| Jul 17, 2025 | 8.97 | 9.07 | 8.95 | 9.05 | 9.05 | 0.82% | 557 |
| Jul 16, 2025 | 9.02 | 9.02 | 8.75 | 8.97 | 8.97 | -2.05% | 2,895 |
| Jul 15, 2025 | 9.03 | 9.16 | 9.03 | 9.16 | 9.16 | 1.60% | 2,259 |
| Jul 14, 2025 | 8.97 | 9.05 | 8.96 | 9.02 | 9.02 | 2.08% | 3,095 |
| Jul 11, 2025 | 8.57 | 8.83 | 8.56 | 8.83 | 8.83 | 3.40% | 203 |
| Jul 10, 2025 | 8.55 | 8.58 | 8.52 | 8.54 | 8.54 | - | 694 |
| Jul 9, 2025 | 8.65 | 8.66 | 8.49 | 8.54 | 8.54 | -3.65% | 3,232 |
| Jul 8, 2025 | 8.68 | 8.93 | 8.62 | 8.87 | 8.87 | 4.23% | 13,409 |
| Jul 7, 2025 | 8.50 | 8.57 | 8.47 | 8.51 | 8.51 | 2.22% | 1,616 |