Hello Group Inc. - American Depositary Shares (MOMO)
6.1100
-0.1600 (-2.55%)
NASDAQ · Last Trade: Apr 3rd, 7:24 PM EDT
Historical Prices For Hello Group Inc. - American Depositary Shares (MOMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.16 | 6.22 | 6.09 | 6.11 | 674,518 | 6.11 |
| 4/02/2025 | 6.31 | 6.31 | 6.22 | 6.27 | 608,706 | 6.27 |
| 4/01/2025 | 6.35 | 6.38 | 6.26 | 6.27 | 1,373,876 | 6.27 |
| 3/31/2025 | 6.28 | 6.37 | 6.15 | 6.31 | 1,069,081 | 6.31 |
| 3/28/2025 | 6.52 | 6.52 | 6.29 | 6.32 | 776,204 | 6.32 |
| 3/27/2025 | 6.39 | 6.66 | 6.38 | 6.58 | 779,996 | 6.58 |
| 3/26/2025 | 6.38 | 6.46 | 6.33 | 6.41 | 1,170,672 | 6.41 |
| 3/25/2025 | 6.52 | 6.57 | 6.37 | 6.37 | 1,672,643 | 6.37 |
| 3/24/2025 | 6.61 | 6.63 | 6.52 | 6.57 | 1,321,420 | 6.57 |
| 3/21/2025 | 6.60 | 6.63 | 6.51 | 6.57 | 2,215,858 | 6.57 |
| 3/20/2025 | 6.80 | 6.83 | 6.67 | 6.67 | 1,691,670 | 6.67 |
| 3/19/2025 | 7.15 | 7.15 | 6.87 | 6.90 | 1,805,004 | 6.90 |
| 3/18/2025 | 7.16 | 7.16 | 6.94 | 7.06 | 1,205,159 | 7.06 |
| 3/17/2025 | 7.10 | 7.24 | 7.00 | 7.14 | 3,434,995 | 7.14 |
| 3/14/2025 | 7.25 | 7.32 | 7.00 | 7.06 | 2,177,916 | 7.06 |
| 3/13/2025 | 6.91 | 7.17 | 6.81 | 7.17 | 1,516,978 | 7.17 |
| 3/12/2025 | 6.57 | 7.09 | 6.50 | 6.80 | 5,735,301 | 6.80 |
| 3/11/2025 | 7.46 | 7.48 | 7.25 | 7.42 | 1,039,264 | 7.42 |
| 3/10/2025 | 7.51 | 7.53 | 7.29 | 7.31 | 934,648 | 7.31 |
| 3/07/2025 | 7.63 | 7.72 | 7.58 | 7.65 | 688,983 | 7.65 |
| 3/06/2025 | 7.67 | 7.75 | 7.58 | 7.63 | 967,294 | 7.63 |
| 3/05/2025 | 7.36 | 7.63 | 7.35 | 7.59 | 819,547 | 7.59 |
| 3/04/2025 | 7.21 | 7.35 | 7.09 | 7.27 | 850,097 | 7.27 |
| 3/03/2025 | 7.34 | 7.43 | 7.16 | 7.18 | 920,802 | 7.18 |
| 2/28/2025 | 7.56 | 7.60 | 7.36 | 7.37 | 857,896 | 7.37 |
| 2/27/2025 | 7.76 | 7.82 | 7.66 | 7.67 | 830,072 | 7.67 |
| 2/26/2025 | 8.05 | 8.13 | 7.80 | 7.84 | 963,636 | 7.84 |
| 2/25/2025 | 7.88 | 7.92 | 7.77 | 7.89 | 1,378,021 | 7.89 |
| 2/24/2025 | 8.10 | 8.11 | 7.63 | 7.82 | 2,258,325 | 7.82 |
| 2/21/2025 | 8.19 | 8.38 | 8.04 | 8.15 | 3,477,193 | 8.15 |
| 2/20/2025 | 7.71 | 8.16 | 7.70 | 8.07 | 1,820,665 | 8.07 |
| 2/19/2025 | 7.76 | 7.77 | 7.61 | 7.69 | 583,350 | 7.69 |
| 2/18/2025 | 7.98 | 8.02 | 7.70 | 7.82 | 877,723 | 7.82 |
| 2/14/2025 | 8.00 | 8.30 | 7.82 | 7.91 | 1,421,048 | 7.91 |
| 2/13/2025 | 7.57 | 7.87 | 7.49 | 7.83 | 1,146,445 | 7.83 |
| 2/12/2025 | 7.63 | 7.72 | 7.49 | 7.65 | 850,710 | 7.65 |
| 2/11/2025 | 7.49 | 7.67 | 7.32 | 7.55 | 779,814 | 7.55 |
| 2/10/2025 | 7.57 | 7.63 | 7.44 | 7.60 | 850,282 | 7.60 |
| 2/07/2025 | 7.43 | 7.58 | 7.31 | 7.42 | 603,624 | 7.42 |
| 2/06/2025 | 7.17 | 7.40 | 7.14 | 7.37 | 1,384,748 | 7.37 |
| 2/05/2025 | 7.19 | 7.24 | 7.07 | 7.12 | 385,419 | 7.12 |
| 2/04/2025 | 7.16 | 7.35 | 7.10 | 7.27 | 981,921 | 7.27 |
| 2/03/2025 | 6.97 | 7.28 | 6.94 | 7.06 | 766,065 | 7.06 |
| 1/31/2025 | 7.47 | 7.47 | 7.10 | 7.19 | 433,277 | 7.19 |
| 1/30/2025 | 7.22 | 7.57 | 7.21 | 7.46 | 562,199 | 7.46 |
| 1/29/2025 | 7.43 | 7.50 | 7.14 | 7.17 | 693,725 | 7.17 |
| 1/28/2025 | 7.37 | 7.43 | 7.26 | 7.43 | 349,252 | 7.43 |
| 1/27/2025 | 7.44 | 7.47 | 7.33 | 7.34 | 442,858 | 7.34 |
| 1/24/2025 | 7.15 | 7.37 | 7.13 | 7.33 | 1,003,016 | 7.33 |
| 1/23/2025 | 7.25 | 7.36 | 7.04 | 7.11 | 756,656 | 7.11 |
| 1/22/2025 | 7.19 | 7.33 | 7.17 | 7.21 | 762,301 | 7.21 |
| 1/21/2025 | 7.31 | 7.43 | 7.22 | 7.24 | 594,441 | 7.24 |
| 1/17/2025 | 6.98 | 7.32 | 6.98 | 7.23 | 765,369 | 7.23 |
| 1/16/2025 | 6.87 | 7.09 | 6.87 | 6.97 | 979,896 | 6.97 |
| 1/15/2025 | 6.83 | 6.94 | 6.78 | 6.87 | 1,122,457 | 6.87 |
| 1/14/2025 | 6.81 | 6.91 | 6.75 | 6.78 | 1,138,546 | 6.78 |
| 1/13/2025 | 6.67 | 6.86 | 6.65 | 6.70 | 994,393 | 6.70 |
| 1/10/2025 | 6.84 | 6.84 | 6.63 | 6.70 | 746,527 | 6.70 |
| 1/08/2025 | 6.99 | 7.09 | 6.88 | 6.90 | 1,131,341 | 6.90 |
| 1/07/2025 | 7.05 | 7.11 | 6.98 | 7.08 | 630,316 | 7.08 |
| 1/06/2025 | 7.24 | 7.37 | 7.06 | 7.08 | 984,888 | 7.08 |