Hello Group Inc. (LON:0K2P)
London · Delayed Price · Currency is GBP · Price in USD 5.84
-0.08 (-1.34%)
At close: Aug 11, 2026
LON:0K2P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.89 | 5.98 | 5.82 | 5.84 | 5.84 | -1.34% | 1,015 |
| Aug 10, 2026 | 5.85 | 5.92 | 5.82 | 5.92 | 5.92 | 1.20% | 1,641 |
| Aug 7, 2026 | 5.85 | 5.87 | 5.82 | 5.85 | 5.85 | 1.41% | 1,967 |
| Aug 6, 2026 | 5.78 | 5.78 | 5.74 | 5.77 | 5.77 | -1.20% | 611 |
| Aug 5, 2026 | 5.95 | 5.95 | 5.84 | 5.84 | 5.84 | -2.05% | 2,587 |
| Aug 4, 2026 | 5.93 | 6.02 | 5.89 | 5.96 | 5.96 | 0.83% | 269 |
| Aug 3, 2026 | 5.99 | 6.12 | 5.91 | 5.91 | 5.91 | -0.65% | 411 |
| Jul 31, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -0.52% | 9 |
| Jul 30, 2026 | 5.89 | 5.98 | 5.87 | 5.98 | 5.98 | 1.40% | 461 |
| Jul 29, 2026 | 5.89 | 5.94 | 5.88 | 5.90 | 5.90 | 0.34% | 280 |
| Jul 28, 2026 | 5.88 | 6.00 | 5.88 | 5.88 | 5.88 | -0.40% | 1,252 |
| Jul 27, 2026 | 5.88 | 5.98 | 5.82 | 5.90 | 5.90 | 0.12% | 543 |
| Jul 24, 2026 | 5.89 | 5.91 | 5.83 | 5.90 | 5.90 | 0.76% | 700 |
| Jul 23, 2026 | 5.91 | 6.02 | 5.83 | 5.85 | 5.85 | -1.84% | 1,230 |
| Jul 22, 2026 | 6.09 | 6.09 | 5.95 | 5.96 | 5.96 | -1.00% | 139 |
| Jul 21, 2026 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | - | 523 |
| Jul 20, 2026 | 6.13 | 6.13 | 5.91 | 6.02 | 6.02 | 0.03% | 895 |
| Jul 17, 2026 | 6.16 | 6.16 | 6.00 | 6.02 | 6.02 | -3.09% | 267 |
| Jul 16, 2026 | 6.15 | 6.21 | 6.12 | 6.21 | 6.21 | 1.39% | 504 |
| Jul 15, 2026 | 6.05 | 6.15 | 6.05 | 6.13 | 6.13 | 1.23% | 1,025 |
| Jul 14, 2026 | 6.17 | 6.17 | 6.04 | 6.05 | 6.05 | -1.54% | 231 |
| Jul 13, 2026 | 6.15 | 6.19 | 6.14 | 6.15 | 6.15 | 0.57% | 350 |
| Jul 10, 2026 | 5.97 | 6.19 | 5.97 | 6.11 | 6.11 | 0.58% | 2,509 |
| Jul 9, 2026 | 6.10 | 6.10 | 5.95 | 6.08 | 6.08 | 0.83% | 1,634 |
| Jul 8, 2026 | 6.02 | 6.03 | 5.85 | 6.03 | 6.03 | 1.26% | 3,513 |
| Jul 7, 2026 | 6.02 | 6.04 | 5.95 | 5.95 | 5.95 | -0.83% | 1,324 |
| Jul 6, 2026 | 5.90 | 6.00 | 5.75 | 6.00 | 6.00 | 2.94% | 512 |
| Jul 2, 2026 | 6.00 | 6.00 | 5.83 | 5.83 | 5.83 | -1.54% | 183 |
| Jul 1, 2026 | 5.86 | 5.93 | 5.83 | 5.92 | 5.92 | 1.63% | 1,230 |
| Jun 30, 2026 | 5.72 | 5.85 | 5.72 | 5.83 | 5.83 | 1.84% | 405 |
| Jun 29, 2026 | 5.56 | 5.72 | 5.56 | 5.72 | 5.72 | 2.83% | 1,939 |
| Jun 26, 2026 | 5.30 | 5.56 | 5.30 | 5.56 | 5.56 | 4.17% | 2,424 |
| Jun 25, 2026 | 5.37 | 5.53 | 5.34 | 5.34 | 5.34 | -3.24% | 778 |
| Jun 24, 2026 | 5.37 | 5.58 | 5.37 | 5.52 | 5.52 | 0.87% | 12,477 |
| Jun 23, 2026 | 5.42 | 5.49 | 5.42 | 5.47 | 5.47 | -0.69% | 27 |
| Jun 22, 2026 | 5.43 | 5.53 | 5.41 | 5.51 | 5.51 | 1.11% | 1,497 |
| Jun 18, 2026 | 5.62 | 5.62 | 5.44 | 5.45 | 5.45 | -2.88% | 7,875 |
| Jun 17, 2026 | 5.66 | 5.66 | 5.57 | 5.61 | 5.61 | -1.92% | 5,132 |
| Jun 16, 2026 | 5.78 | 5.79 | 5.72 | 5.72 | 5.72 | -0.35% | 629 |
| Jun 15, 2026 | 5.83 | 5.83 | 5.72 | 5.74 | 5.74 | 1.15% | 1,229 |
| Jun 12, 2026 | 5.50 | 5.68 | 5.50 | 5.68 | 5.68 | 4.13% | 9,712 |
| Jun 11, 2026 | 5.57 | 5.57 | 5.40 | 5.45 | 5.45 | -1.27% | 1,798 |
| Jun 10, 2026 | 5.59 | 5.59 | 5.42 | 5.52 | 5.52 | 0.55% | 640 |
| Jun 9, 2026 | 5.58 | 5.62 | 5.49 | 5.49 | 5.49 | -1.93% | 3,815 |
| Jun 8, 2026 | 5.62 | 5.71 | 5.60 | 5.60 | 5.60 | 0.06% | 6,627 |
| Jun 5, 2026 | 5.51 | 5.65 | 5.51 | 5.60 | 5.60 | -1.62% | 4,269 |
| Jun 4, 2026 | 5.70 | 5.79 | 5.68 | 5.69 | 5.69 | -1.23% | 2,689 |
| Jun 3, 2026 | 5.89 | 5.96 | 5.74 | 5.76 | 5.76 | -1.07% | 1,626 |
| Jun 2, 2026 | 6.19 | 6.46 | 5.75 | 5.82 | 5.82 | -5.67% | 27,887 |
| Jun 1, 2026 | 5.99 | 6.19 | 5.90 | 6.17 | 6.17 | 3.51% | 6,802 |