Hello Group Inc. - American Depositary Shares (MOMO)
5.7300
+0.0200 (0.35%)
NASDAQ · Last Trade: May 1st, 12:33 PM EDT
Historical Prices For Hello Group Inc. - American Depositary Shares (MOMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.73 | 5.73 | 5.66 | 5.71 | 432,657 | 5.71 |
| 4/29/2025 | 5.74 | 5.75 | 5.68 | 5.74 | 794,127 | 5.74 |
| 4/28/2025 | 5.68 | 5.69 | 5.56 | 5.66 | 616,389 | 5.66 |
| 4/25/2025 | 5.73 | 5.77 | 5.62 | 5.68 | 772,399 | 5.68 |
| 4/24/2025 | 5.65 | 5.72 | 5.57 | 5.72 | 849,213 | 5.72 |
| 4/23/2025 | 5.65 | 5.72 | 5.58 | 5.65 | 688,939 | 5.65 |
| 4/22/2025 | 5.52 | 5.62 | 5.52 | 5.57 | 819,912 | 5.57 |
| 4/21/2025 | 5.50 | 5.54 | 5.42 | 5.48 | 584,108 | 5.48 |
| 4/17/2025 | 5.38 | 5.55 | 5.31 | 5.50 | 1,496,158 | 5.50 |
| 4/16/2025 | 5.50 | 5.50 | 5.25 | 5.29 | 2,434,337 | 5.29 |
| 4/15/2025 | 5.38 | 5.57 | 5.38 | 5.50 | 901,540 | 5.50 |
| 4/14/2025 | 5.31 | 5.43 | 5.26 | 5.42 | 1,553,486 | 5.42 |
| 4/11/2025 | 5.30 | 5.43 | 5.12 | 5.27 | 1,449,213 | 5.27 |
| 4/10/2025 | 5.56 | 5.67 | 5.43 | 5.53 | 1,496,103 | 5.23 |
| 4/09/2025 | 5.37 | 5.64 | 5.34 | 5.54 | 2,160,201 | 5.24 |
| 4/08/2025 | 5.61 | 5.65 | 5.33 | 5.39 | 2,226,966 | 5.10 |
| 4/07/2025 | 5.48 | 5.87 | 5.47 | 5.54 | 1,772,977 | 5.24 |
| 4/04/2025 | 5.87 | 5.90 | 5.74 | 5.84 | 1,495,146 | 5.52 |
| 4/03/2025 | 6.16 | 6.22 | 6.09 | 6.11 | 674,840 | 5.78 |
| 4/02/2025 | 6.31 | 6.31 | 6.22 | 6.27 | 608,706 | 5.93 |
| 4/01/2025 | 6.35 | 6.38 | 6.26 | 6.27 | 1,373,876 | 5.93 |
| 3/31/2025 | 6.28 | 6.37 | 6.15 | 6.31 | 1,069,081 | 5.97 |
| 3/28/2025 | 6.52 | 6.52 | 6.29 | 6.32 | 776,204 | 5.98 |
| 3/27/2025 | 6.39 | 6.66 | 6.38 | 6.58 | 779,996 | 6.22 |
| 3/26/2025 | 6.38 | 6.46 | 6.33 | 6.41 | 1,170,672 | 6.06 |
| 3/25/2025 | 6.52 | 6.57 | 6.37 | 6.37 | 1,672,643 | 6.02 |
| 3/24/2025 | 6.61 | 6.63 | 6.52 | 6.57 | 1,321,420 | 6.21 |
| 3/21/2025 | 6.60 | 6.63 | 6.51 | 6.57 | 2,215,858 | 6.21 |
| 3/20/2025 | 6.80 | 6.83 | 6.67 | 6.67 | 1,691,670 | 6.31 |
| 3/19/2025 | 7.15 | 7.15 | 6.87 | 6.90 | 1,805,004 | 6.53 |
| 3/18/2025 | 7.16 | 7.16 | 6.94 | 7.06 | 1,205,159 | 6.68 |
| 3/17/2025 | 7.10 | 7.24 | 7.00 | 7.14 | 3,434,995 | 6.75 |
| 3/14/2025 | 7.25 | 7.32 | 7.00 | 7.06 | 2,177,916 | 6.68 |
| 3/13/2025 | 6.91 | 7.17 | 6.81 | 7.17 | 1,516,978 | 6.78 |
| 3/12/2025 | 6.57 | 7.09 | 6.50 | 6.80 | 5,735,301 | 6.43 |
| 3/11/2025 | 7.46 | 7.48 | 7.25 | 7.42 | 1,039,264 | 7.02 |
| 3/10/2025 | 7.51 | 7.53 | 7.29 | 7.31 | 934,648 | 6.91 |
| 3/07/2025 | 7.63 | 7.72 | 7.58 | 7.65 | 688,983 | 7.23 |
| 3/06/2025 | 7.67 | 7.75 | 7.58 | 7.63 | 967,294 | 7.22 |
| 3/05/2025 | 7.36 | 7.63 | 7.35 | 7.59 | 819,547 | 7.18 |
| 3/04/2025 | 7.21 | 7.35 | 7.09 | 7.27 | 850,097 | 6.88 |
| 3/03/2025 | 7.34 | 7.43 | 7.16 | 7.18 | 920,802 | 6.79 |
| 2/28/2025 | 7.56 | 7.60 | 7.36 | 7.37 | 857,896 | 6.97 |
| 2/27/2025 | 7.76 | 7.82 | 7.66 | 7.67 | 830,072 | 7.25 |
| 2/26/2025 | 8.05 | 8.13 | 7.80 | 7.84 | 963,636 | 7.41 |
| 2/25/2025 | 7.88 | 7.92 | 7.77 | 7.89 | 1,378,021 | 7.46 |
| 2/24/2025 | 8.10 | 8.11 | 7.63 | 7.82 | 2,258,325 | 7.40 |
| 2/21/2025 | 8.19 | 8.38 | 8.04 | 8.15 | 3,477,193 | 7.71 |
| 2/20/2025 | 7.71 | 8.16 | 7.70 | 8.07 | 1,820,665 | 7.63 |
| 2/19/2025 | 7.76 | 7.77 | 7.61 | 7.69 | 583,350 | 7.27 |
| 2/18/2025 | 7.98 | 8.02 | 7.70 | 7.82 | 877,723 | 7.40 |
| 2/14/2025 | 8.00 | 8.30 | 7.82 | 7.91 | 1,421,048 | 7.48 |
| 2/13/2025 | 7.57 | 7.87 | 7.49 | 7.83 | 1,146,445 | 7.41 |
| 2/12/2025 | 7.63 | 7.72 | 7.49 | 7.65 | 850,710 | 7.23 |
| 2/11/2025 | 7.49 | 7.67 | 7.32 | 7.55 | 779,814 | 7.14 |
| 2/10/2025 | 7.57 | 7.63 | 7.44 | 7.60 | 850,282 | 7.19 |
| 2/07/2025 | 7.43 | 7.58 | 7.31 | 7.42 | 603,624 | 7.02 |
| 2/06/2025 | 7.17 | 7.40 | 7.14 | 7.37 | 1,384,748 | 6.97 |
| 2/05/2025 | 7.19 | 7.24 | 7.07 | 7.12 | 385,419 | 6.73 |
| 2/04/2025 | 7.16 | 7.35 | 7.10 | 7.27 | 981,921 | 6.88 |
| 2/03/2025 | 6.97 | 7.28 | 6.94 | 7.06 | 766,065 | 6.68 |