Home

Hello Group Inc. - American Depositary Shares (MOMO)

6.8850
-0.0050 (-0.07%)
NASDAQ · Last Trade: Oct 24th, 11:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hello Group Inc. - American Depositary Shares (MOMO)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20256.826.936.796.891,064,1416.89
10/22/20256.906.996.766.77844,2556.77
10/21/20256.957.026.886.89872,2136.89
10/20/20256.846.976.836.96927,7206.96
10/17/20256.816.886.736.83611,4086.83
10/16/20256.946.946.806.83600,8326.83
10/15/20256.987.006.896.931,066,4796.93
10/14/20256.936.976.866.88944,1536.88
10/13/20257.157.227.057.08867,1457.08
10/10/20257.167.256.836.921,516,3116.92
10/09/20257.307.347.127.13630,8967.13
10/08/20257.217.317.197.28910,0447.28
10/07/20257.407.467.247.24767,2297.24
10/06/20257.477.497.397.40485,6297.40
10/03/20257.527.587.387.47844,2757.47
10/02/20257.527.657.487.56624,9227.56
10/01/20257.427.507.377.47605,2487.47
9/30/20257.487.577.337.42858,0337.42
9/29/20257.437.707.427.46799,2847.46
9/26/20257.357.407.227.37938,2867.37
9/25/20257.487.557.387.401,362,9807.40
9/24/20257.407.617.407.58980,0017.58
9/23/20257.487.557.327.33928,2197.33
9/22/20257.507.617.467.54856,6157.54
9/19/20257.727.757.507.521,612,2427.52
9/18/20257.697.707.557.63787,8777.63
9/17/20257.777.847.697.731,313,4887.73
9/16/20257.627.757.597.65773,8637.65
9/15/20257.477.707.467.621,122,4827.62
9/12/20257.527.577.437.481,068,8507.48
9/11/20257.597.657.507.531,891,5927.53
9/10/20257.807.807.507.572,040,7117.57
9/09/20257.108.017.067.882,844,7927.88
9/08/20258.588.597.968.121,897,6828.12
9/05/20258.428.528.378.52935,2538.52
9/04/20258.318.358.208.35831,7158.35
9/03/20258.358.378.168.27892,2728.27
9/02/20258.258.308.108.29616,7208.29
8/29/20258.158.398.118.30583,3638.30
8/28/20258.188.238.088.13290,3138.13
8/27/20258.178.208.058.14478,9108.14
8/26/20258.328.388.268.28703,1488.28
8/25/20258.298.408.268.32637,8658.32
8/22/20258.178.428.178.27588,4438.27
8/21/20258.028.147.988.13343,1208.13
8/20/20257.948.027.808.00629,1598.00
8/19/20258.148.157.967.99597,0997.99
8/18/20258.278.328.118.141,175,2668.14
8/15/20258.008.318.008.27532,8918.27
8/14/20258.028.137.988.05445,9618.05
8/13/20258.198.278.038.06623,3428.06
8/12/20258.018.228.018.05386,6938.05
8/11/20258.058.147.968.00437,6998.00
8/08/20258.108.127.988.05309,2098.05
8/07/20258.158.258.118.14393,7508.14
8/06/20257.988.127.988.10747,6978.10
8/05/20257.988.027.947.961,058,8277.96
8/04/20258.088.137.957.97402,8207.97
8/01/20258.148.147.978.02657,4788.02
7/31/20258.358.358.198.23698,5018.23
7/30/20258.448.548.318.32527,3588.32
7/29/20258.528.568.428.44458,3568.44
7/28/20258.468.548.468.49769,4808.49
7/25/20258.588.588.388.43946,0188.43
7/24/20258.918.918.558.59619,8908.59