Hello Group Inc. (LON:0K2P)
London · Delayed Price · Currency is GBP · Price in USD 6.82
-0.02 (-0.28%)
At close: Oct 17, 2025
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |