NasdaqGS - Delayed Quote • USD
Hello Group Inc. (MOMO)
At close: 4:00 PM EDT
After hours: 6:22 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.74 | 5.83 | 5.69 | 5.72 | 5.72 | 1,019,862 |
| Apr 22, 2024 | 5.64 | 5.74 | 5.63 | 5.71 | 5.71 | 1,850,100 |
| Apr 19, 2024 | 5.68 | 5.69 | 5.56 | 5.59 | 5.59 | 1,503,700 |
| Apr 18, 2024 | 5.59 | 5.72 | 5.58 | 5.68 | 5.68 | 2,172,300 |
| Apr 17, 2024 | 5.55 | 5.63 | 5.48 | 5.52 | 5.52 | 2,275,000 |
| Apr 16, 2024 | 5.44 | 5.62 | 5.41 | 5.56 | 5.56 | 1,764,800 |
| Apr 15, 2024 | 5.35 | 5.53 | 5.34 | 5.45 | 5.45 | 3,312,500 |
| Apr 12, 2024 | 5.52 | 5.55 | 5.30 | 5.30 | 5.30 | 2,304,100 |
| Apr 11, 2024 | 0.54 Dividend | |||||
| Apr 11, 2024 | 5.66 | 5.72 | 5.49 | 5.54 | 5.54 | 2,267,500 |
| Apr 10, 2024 | 6.18 | 6.26 | 6.00 | 6.08 | 5.54 | 2,874,500 |
| Apr 9, 2024 | 6.10 | 6.22 | 6.05 | 6.21 | 5.66 | 1,941,900 |
| Apr 8, 2024 | 5.95 | 6.09 | 5.95 | 6.03 | 5.49 | 1,808,300 |
| Apr 5, 2024 | 5.93 | 6.04 | 5.84 | 5.99 | 5.46 | 1,878,900 |
| Apr 4, 2024 | 6.18 | 6.35 | 5.96 | 5.97 | 5.44 | 3,472,400 |
| Apr 3, 2024 | 6.25 | 6.35 | 6.14 | 6.19 | 5.64 | 2,793,800 |
| Apr 2, 2024 | 6.34 | 6.50 | 6.29 | 6.36 | 5.80 | 2,723,500 |
| Apr 1, 2024 | 6.29 | 6.43 | 6.26 | 6.30 | 5.74 | 1,799,300 |
| Mar 28, 2024 | 6.25 | 6.44 | 6.18 | 6.21 | 5.66 | 2,176,200 |
| Mar 27, 2024 | 5.99 | 6.25 | 5.92 | 6.24 | 5.69 | 2,147,500 |
| Mar 26, 2024 | 5.92 | 6.19 | 5.84 | 6.12 | 5.58 | 3,447,700 |
| Mar 25, 2024 | 5.75 | 5.91 | 5.70 | 5.91 | 5.39 | 1,675,500 |
| Mar 22, 2024 | 5.80 | 5.82 | 5.69 | 5.69 | 5.18 | 1,663,700 |
| Mar 21, 2024 | 6.01 | 6.03 | 5.84 | 5.91 | 5.39 | 2,266,800 |
| Mar 20, 2024 | 6.00 | 6.04 | 5.83 | 6.04 | 5.50 | 2,421,500 |
| Mar 19, 2024 | 5.80 | 6.01 | 5.60 | 5.93 | 5.40 | 5,164,200 |
| Mar 18, 2024 | 5.95 | 5.96 | 5.70 | 5.85 | 5.33 | 3,916,600 |
| Mar 15, 2024 | 6.05 | 6.16 | 5.94 | 5.97 | 5.44 | 5,625,900 |
| Mar 14, 2024 | 5.90 | 6.26 | 5.59 | 5.96 | 5.43 | 13,977,200 |
| Mar 13, 2024 | 7.43 | 7.74 | 7.37 | 7.67 | 6.99 | 2,837,300 |
| Mar 12, 2024 | 7.22 | 7.58 | 7.20 | 7.45 | 6.79 | 2,628,900 |
| Mar 11, 2024 | 6.98 | 7.14 | 6.90 | 7.06 | 6.43 | 1,612,200 |
| Mar 8, 2024 | 6.90 | 6.96 | 6.71 | 6.83 | 6.22 | 990,500 |
| Mar 7, 2024 | 6.78 | 6.89 | 6.75 | 6.84 | 6.23 | 1,031,200 |
| Mar 6, 2024 | 6.75 | 6.92 | 6.75 | 6.86 | 6.25 | 1,248,900 |
| Mar 5, 2024 | 6.51 | 6.84 | 6.50 | 6.68 | 6.09 | 1,961,500 |
| Mar 4, 2024 | 6.86 | 6.87 | 6.58 | 6.63 | 6.04 | 1,205,000 |
| Mar 1, 2024 | 6.69 | 6.88 | 6.68 | 6.85 | 6.24 | 1,241,500 |
| Feb 29, 2024 | 6.77 | 6.84 | 6.59 | 6.59 | 6.00 | 1,706,600 |
| Feb 28, 2024 | 6.79 | 6.79 | 6.64 | 6.73 | 6.13 | 1,705,500 |
| Feb 27, 2024 | 6.83 | 6.91 | 6.71 | 6.89 | 6.28 | 2,304,600 |
| Feb 26, 2024 | 6.66 | 6.86 | 6.64 | 6.76 | 6.16 | 2,388,200 |
| Feb 23, 2024 | 6.54 | 6.73 | 6.50 | 6.64 | 6.05 | 3,071,100 |
| Feb 22, 2024 | 6.44 | 6.61 | 6.33 | 6.50 | 5.92 | 1,519,400 |
| Feb 21, 2024 | 6.36 | 6.53 | 6.32 | 6.46 | 5.89 | 983,100 |
| Feb 20, 2024 | 6.28 | 6.39 | 6.14 | 6.32 | 5.76 | 1,839,800 |
| Feb 16, 2024 | 6.26 | 6.34 | 6.22 | 6.28 | 5.72 | 2,016,500 |
| Feb 15, 2024 | 6.06 | 6.36 | 6.04 | 6.23 | 5.68 | 1,393,300 |
| Feb 14, 2024 | 6.17 | 6.17 | 6.05 | 6.08 | 5.54 | 1,219,300 |
| Feb 13, 2024 | 6.22 | 6.31 | 6.03 | 6.08 | 5.54 | 1,229,100 |
| Feb 12, 2024 | 6.19 | 6.35 | 6.15 | 6.33 | 5.77 | 1,927,200 |
| Feb 9, 2024 | 6.16 | 6.19 | 6.06 | 6.12 | 5.58 | 767,200 |
| Feb 8, 2024 | 6.17 | 6.22 | 5.97 | 6.12 | 5.58 | 1,815,100 |
| Feb 7, 2024 | 6.16 | 6.29 | 6.09 | 6.19 | 5.64 | 2,493,400 |
| Feb 6, 2024 | 6.04 | 6.26 | 5.97 | 6.17 | 5.62 | 5,701,400 |
| Feb 5, 2024 | 5.76 | 5.86 | 5.75 | 5.84 | 5.32 | 1,275,400 |
| Feb 2, 2024 | 5.85 | 5.90 | 5.74 | 5.75 | 5.24 | 1,845,700 |
| Feb 1, 2024 | 5.91 | 5.97 | 5.85 | 5.86 | 5.34 | 1,207,900 |
| Jan 31, 2024 | 5.80 | 6.03 | 5.79 | 5.87 | 5.35 | 2,361,400 |
| Jan 30, 2024 | 5.87 | 5.91 | 5.81 | 5.84 | 5.32 | 1,149,400 |
| Jan 29, 2024 | 6.06 | 6.10 | 5.91 | 5.93 | 5.40 | 1,294,900 |
| Jan 26, 2024 | 5.92 | 6.08 | 5.89 | 6.05 | 5.51 | 2,146,600 |
| Jan 25, 2024 | 6.08 | 6.08 | 5.88 | 5.92 | 5.39 | 1,439,500 |
| Jan 24, 2024 | 6.14 | 6.18 | 5.97 | 6.01 | 5.48 | 3,124,800 |
| Jan 23, 2024 | 6.06 | 6.17 | 5.98 | 6.09 | 5.55 | 2,867,800 |
| Jan 22, 2024 | 5.92 | 6.01 | 5.82 | 5.98 | 5.45 | 1,710,500 |
| Jan 19, 2024 | 6.02 | 6.16 | 6.01 | 6.08 | 5.54 | 1,235,500 |
| Jan 18, 2024 | 6.35 | 6.37 | 6.06 | 6.11 | 5.57 | 4,606,900 |
| Jan 17, 2024 | 6.31 | 6.42 | 6.23 | 6.40 | 5.83 | 1,266,200 |
| Jan 16, 2024 | 6.42 | 6.63 | 6.41 | 6.52 | 5.94 | 1,415,900 |
| Jan 12, 2024 | 6.60 | 6.65 | 6.45 | 6.51 | 5.93 | 1,077,800 |
| Jan 11, 2024 | 6.65 | 6.68 | 6.53 | 6.63 | 6.04 | 812,800 |
| Jan 10, 2024 | 6.64 | 6.70 | 6.48 | 6.56 | 5.98 | 997,800 |
| Jan 9, 2024 | 6.60 | 6.77 | 6.55 | 6.66 | 6.07 | 1,561,300 |
| Jan 8, 2024 | 6.57 | 6.68 | 6.51 | 6.61 | 6.02 | 1,199,800 |
| Jan 5, 2024 | 6.64 | 6.68 | 6.56 | 6.60 | 6.01 | 908,600 |
| Jan 4, 2024 | 6.70 | 6.75 | 6.66 | 6.68 | 6.09 | 944,500 |
| Jan 3, 2024 | 6.70 | 6.87 | 6.66 | 6.78 | 6.18 | 873,700 |
| Jan 2, 2024 | 6.85 | 6.91 | 6.71 | 6.73 | 6.13 | 1,016,900 |
| Dec 29, 2023 | 6.89 | 7.05 | 6.83 | 6.95 | 6.33 | 1,231,700 |
| Dec 28, 2023 | 6.83 | 6.97 | 6.73 | 6.85 | 6.24 | 1,115,400 |
| Dec 27, 2023 | 6.75 | 6.83 | 6.66 | 6.69 | 6.10 | 1,022,700 |
| Dec 26, 2023 | 6.87 | 6.98 | 6.74 | 6.78 | 6.18 | 966,000 |
| Dec 22, 2023 | 6.80 | 6.93 | 6.62 | 6.91 | 6.30 | 1,262,800 |
| Dec 21, 2023 | 7.01 | 7.08 | 6.99 | 7.07 | 6.44 | 635,900 |
| Dec 20, 2023 | 7.03 | 7.09 | 6.91 | 6.91 | 6.30 | 751,400 |
| Dec 19, 2023 | 7.00 | 7.18 | 7.00 | 7.11 | 6.48 | 956,100 |
| Dec 18, 2023 | 7.13 | 7.15 | 6.96 | 7.01 | 6.39 | 1,311,100 |
| Dec 15, 2023 | 6.96 | 7.28 | 6.94 | 7.16 | 6.52 | 2,396,300 |
| Dec 14, 2023 | 6.91 | 7.04 | 6.88 | 6.92 | 6.31 | 1,704,300 |
| Dec 13, 2023 | 7.00 | 7.02 | 6.84 | 6.89 | 6.28 | 1,632,800 |
| Dec 12, 2023 | 6.98 | 7.34 | 6.93 | 7.00 | 6.38 | 2,111,000 |
| Dec 11, 2023 | 7.16 | 7.23 | 6.82 | 6.88 | 6.27 | 2,485,500 |
| Dec 8, 2023 | 7.30 | 7.68 | 6.86 | 7.20 | 6.56 | 4,684,200 |
| Dec 7, 2023 | 6.61 | 6.70 | 6.53 | 6.57 | 5.99 | 1,291,600 |
| Dec 6, 2023 | 6.64 | 6.68 | 6.58 | 6.59 | 6.00 | 1,291,300 |
| Dec 5, 2023 | 6.63 | 6.74 | 6.46 | 6.55 | 5.97 | 1,651,300 |
| Dec 4, 2023 | 6.53 | 6.72 | 6.49 | 6.62 | 6.03 | 1,692,300 |
| Dec 1, 2023 | 6.43 | 6.57 | 6.35 | 6.55 | 5.97 | 1,435,500 |
| Nov 30, 2023 | 6.51 | 6.51 | 6.33 | 6.46 | 5.89 | 1,346,700 |
| Nov 29, 2023 | 6.61 | 6.67 | 6.23 | 6.51 | 5.93 | 1,156,500 |
| Nov 28, 2023 | 6.68 | 6.75 | 6.62 | 6.65 | 6.06 | 1,251,100 |
| Nov 27, 2023 | 7.03 | 7.03 | 6.68 | 6.69 | 6.10 | 1,520,700 |
| Nov 24, 2023 | 6.93 | 7.03 | 6.93 | 7.01 | 6.39 | 358,800 |
| Nov 22, 2023 | 7.03 | 7.09 | 6.95 | 6.99 | 6.37 | 479,800 |
| Nov 21, 2023 | 7.10 | 7.13 | 7.00 | 7.02 | 6.40 | 626,400 |
| Nov 20, 2023 | 7.06 | 7.22 | 7.04 | 7.15 | 6.51 | 1,417,200 |
| Nov 17, 2023 | 7.03 | 7.07 | 6.95 | 6.97 | 6.35 | 717,800 |
| Nov 16, 2023 | 7.05 | 7.17 | 6.98 | 7.06 | 6.43 | 677,000 |
| Nov 15, 2023 | 7.20 | 7.37 | 7.19 | 7.23 | 6.59 | 699,000 |
| Nov 14, 2023 | 7.05 | 7.11 | 6.95 | 7.03 | 6.41 | 940,100 |
| Nov 13, 2023 | 6.99 | 7.01 | 6.90 | 6.96 | 6.34 | 474,900 |
| Nov 10, 2023 | 6.78 | 6.97 | 6.69 | 6.94 | 6.32 | 676,100 |
| Nov 9, 2023 | 6.89 | 6.99 | 6.80 | 6.80 | 6.20 | 617,600 |
| Nov 8, 2023 | 7.00 | 7.05 | 6.90 | 6.91 | 6.30 | 608,000 |
| Nov 7, 2023 | 7.15 | 7.15 | 7.02 | 7.04 | 6.41 | 380,500 |
| Nov 6, 2023 | 7.31 | 7.32 | 7.16 | 7.17 | 6.53 | 483,800 |
| Nov 3, 2023 | 7.05 | 7.26 | 7.05 | 7.16 | 6.52 | 649,900 |
| Nov 2, 2023 | 7.12 | 7.14 | 6.98 | 6.98 | 6.36 | 418,800 |
| Nov 1, 2023 | 7.06 | 7.10 | 6.97 | 7.07 | 6.44 | 363,200 |
| Oct 31, 2023 | 7.05 | 7.13 | 6.98 | 7.08 | 6.45 | 423,500 |
| Oct 30, 2023 | 7.24 | 7.32 | 7.11 | 7.15 | 6.51 | 765,100 |
| Oct 27, 2023 | 7.12 | 7.20 | 6.98 | 7.03 | 6.41 | 403,400 |
| Oct 26, 2023 | 7.05 | 7.09 | 6.86 | 6.99 | 6.37 | 1,084,500 |
| Oct 25, 2023 | 7.09 | 7.16 | 7.01 | 7.05 | 6.42 | 574,300 |
| Oct 24, 2023 | 6.98 | 7.28 | 6.98 | 7.15 | 6.51 | 718,600 |
| Oct 23, 2023 | 6.69 | 6.95 | 6.66 | 6.85 | 6.24 | 868,400 |
| Oct 20, 2023 | 6.77 | 6.82 | 6.72 | 6.74 | 6.14 | 732,700 |
| Oct 19, 2023 | 6.90 | 7.00 | 6.80 | 6.81 | 6.21 | 837,800 |
| Oct 18, 2023 | 7.11 | 7.15 | 7.00 | 7.01 | 6.39 | 559,700 |
| Oct 17, 2023 | 7.05 | 7.28 | 7.04 | 7.19 | 6.55 | 681,000 |
| Oct 16, 2023 | 7.02 | 7.24 | 7.00 | 7.13 | 6.50 | 811,100 |
| Oct 13, 2023 | 7.12 | 7.16 | 7.04 | 7.06 | 6.43 | 668,100 |
| Oct 12, 2023 | 7.33 | 7.44 | 7.07 | 7.16 | 6.52 | 1,147,000 |
| Oct 11, 2023 | 7.50 | 7.57 | 7.34 | 7.37 | 6.72 | 1,519,300 |
| Oct 10, 2023 | 7.39 | 7.48 | 7.32 | 7.40 | 6.74 | 1,555,400 |
| Oct 9, 2023 | 7.13 | 7.43 | 7.11 | 7.28 | 6.63 | 1,363,700 |
| Oct 6, 2023 | 6.90 | 7.20 | 6.90 | 7.15 | 6.51 | 999,500 |
| Oct 5, 2023 | 6.86 | 6.92 | 6.80 | 6.84 | 6.23 | 647,500 |
| Oct 4, 2023 | 6.83 | 6.95 | 6.73 | 6.92 | 6.31 | 986,900 |
| Oct 3, 2023 | 6.98 | 7.04 | 6.88 | 6.89 | 6.28 | 520,800 |
| Oct 2, 2023 | 6.92 | 7.20 | 6.92 | 7.13 | 6.50 | 1,000,400 |
| Sep 29, 2023 | 7.08 | 7.13 | 6.97 | 6.98 | 6.36 | 1,057,900 |
| Sep 28, 2023 | 6.91 | 7.07 | 6.91 | 6.98 | 6.36 | 447,400 |
| Sep 27, 2023 | 6.96 | 7.04 | 6.90 | 7.02 | 6.40 | 688,600 |
| Sep 26, 2023 | 7.01 | 7.11 | 6.94 | 6.95 | 6.33 | 666,800 |
| Sep 25, 2023 | 6.95 | 7.14 | 6.87 | 7.11 | 6.48 | 904,400 |
| Sep 22, 2023 | 7.15 | 7.15 | 7.07 | 7.08 | 6.45 | 970,800 |
| Sep 21, 2023 | 7.00 | 7.06 | 6.90 | 6.95 | 6.33 | 1,061,200 |
| Sep 20, 2023 | 7.09 | 7.18 | 7.03 | 7.04 | 6.41 | 966,100 |
| Sep 19, 2023 | 7.12 | 7.21 | 7.08 | 7.09 | 6.46 | 2,136,200 |
| Sep 18, 2023 | 7.12 | 7.25 | 7.07 | 7.15 | 6.51 | 1,784,900 |
| Sep 15, 2023 | 7.30 | 7.34 | 7.16 | 7.17 | 6.53 | 1,634,500 |
| Sep 14, 2023 | 7.26 | 7.35 | 7.20 | 7.22 | 6.58 | 2,696,300 |
| Sep 13, 2023 | 7.36 | 7.37 | 6.74 | 7.25 | 6.61 | 2,025,500 |
| Sep 12, 2023 | 7.49 | 7.59 | 7.45 | 7.46 | 6.80 | 1,408,800 |
| Sep 11, 2023 | 7.72 | 7.79 | 7.49 | 7.52 | 6.85 | 909,500 |
| Sep 8, 2023 | 7.72 | 7.76 | 7.56 | 7.62 | 6.94 | 1,049,000 |
| Sep 7, 2023 | 7.88 | 7.89 | 7.66 | 7.72 | 7.03 | 1,539,200 |
| Sep 6, 2023 | 8.15 | 8.25 | 8.01 | 8.02 | 7.31 | 1,512,000 |
| Sep 5, 2023 | 8.44 | 8.45 | 8.07 | 8.09 | 7.37 | 1,880,200 |
| Sep 1, 2023 | 8.65 | 8.78 | 8.53 | 8.65 | 7.88 | 1,643,200 |
| Aug 31, 2023 | 9.25 | 9.35 | 8.43 | 8.63 | 7.86 | 4,516,800 |
| Aug 30, 2023 | 9.48 | 9.60 | 9.37 | 9.53 | 8.68 | 1,154,900 |
| Aug 29, 2023 | 9.49 | 9.69 | 9.27 | 9.62 | 8.77 | 1,140,400 |
| Aug 28, 2023 | 9.01 | 9.49 | 8.98 | 9.37 | 8.54 | 1,131,600 |
| Aug 25, 2023 | 9.25 | 9.25 | 8.89 | 9.00 | 8.20 | 2,887,500 |
| Aug 24, 2023 | 9.28 | 9.49 | 9.19 | 9.30 | 8.47 | 968,800 |
| Aug 23, 2023 | 9.37 | 9.45 | 9.15 | 9.18 | 8.36 | 608,800 |
| Aug 22, 2023 | 9.36 | 9.41 | 9.20 | 9.34 | 8.51 | 581,200 |
| Aug 21, 2023 | 9.40 | 9.40 | 9.19 | 9.25 | 8.43 | 1,075,700 |
| Aug 18, 2023 | 9.62 | 9.70 | 9.33 | 9.47 | 8.63 | 2,220,800 |
| Aug 17, 2023 | 10.07 | 10.07 | 9.79 | 9.89 | 9.01 | 739,700 |
| Aug 16, 2023 | 9.82 | 9.89 | 9.61 | 9.82 | 8.95 | 997,100 |
| Aug 15, 2023 | 10.01 | 10.15 | 9.77 | 10.00 | 9.11 | 864,900 |
| Aug 14, 2023 | 10.00 | 10.16 | 9.89 | 10.14 | 9.24 | 1,252,800 |
| Aug 11, 2023 | 10.09 | 10.20 | 9.81 | 10.05 | 9.16 | 1,342,700 |
| Aug 10, 2023 | 10.54 | 10.65 | 10.38 | 10.39 | 9.47 | 591,100 |
| Aug 9, 2023 | 10.46 | 10.53 | 10.30 | 10.36 | 9.44 | 469,900 |
| Aug 8, 2023 | 10.17 | 10.40 | 10.02 | 10.37 | 9.45 | 1,087,500 |
| Aug 7, 2023 | 10.81 | 10.84 | 10.26 | 10.42 | 9.49 | 1,231,700 |
| Aug 4, 2023 | 10.68 | 11.12 | 10.68 | 10.78 | 9.82 | 1,475,200 |
| Aug 3, 2023 | 10.57 | 10.65 | 10.46 | 10.53 | 9.59 | 732,500 |
| Aug 2, 2023 | 10.42 | 10.47 | 10.17 | 10.35 | 9.43 | 1,035,000 |
| Aug 1, 2023 | 10.54 | 10.77 | 10.41 | 10.64 | 9.69 | 697,000 |
| Jul 31, 2023 | 10.53 | 10.76 | 10.35 | 10.65 | 9.70 | 1,064,800 |
| Jul 28, 2023 | 10.13 | 10.58 | 10.13 | 10.52 | 9.59 | 1,203,000 |
| Jul 27, 2023 | 10.18 | 10.19 | 9.75 | 9.85 | 8.98 | 1,924,100 |
| Jul 26, 2023 | 10.43 | 10.52 | 10.19 | 10.26 | 9.35 | 1,705,900 |
| Jul 25, 2023 | 10.76 | 10.89 | 10.23 | 10.46 | 9.53 | 1,310,400 |
| Jul 24, 2023 | 10.09 | 10.71 | 10.09 | 10.49 | 9.56 | 1,071,000 |
| Jul 21, 2023 | 10.40 | 10.45 | 10.17 | 10.23 | 9.32 | 890,100 |
| Jul 20, 2023 | 10.17 | 10.34 | 10.12 | 10.33 | 9.41 | 882,500 |
| Jul 19, 2023 | 10.37 | 10.54 | 10.25 | 10.28 | 9.37 | 1,000,000 |
| Jul 18, 2023 | 10.48 | 10.52 | 9.95 | 10.22 | 9.31 | 1,787,700 |
| Jul 17, 2023 | 10.62 | 10.64 | 10.37 | 10.61 | 9.67 | 629,800 |
| Jul 14, 2023 | 10.78 | 10.88 | 10.51 | 10.73 | 9.78 | 1,265,800 |
| Jul 13, 2023 | 10.35 | 10.85 | 10.30 | 10.82 | 9.86 | 1,438,700 |
| Jul 12, 2023 | 10.17 | 10.33 | 10.17 | 10.27 | 9.36 | 899,100 |
| Jul 11, 2023 | 10.05 | 10.17 | 9.94 | 10.12 | 9.22 | 1,062,200 |
| Jul 10, 2023 | 9.94 | 10.00 | 9.86 | 9.97 | 9.08 | 802,500 |
| Jul 7, 2023 | 9.91 | 10.08 | 9.83 | 10.01 | 9.12 | 938,900 |
| Jul 6, 2023 | 9.78 | 10.00 | 9.78 | 9.87 | 8.99 | 1,014,700 |
| Jul 5, 2023 | 9.69 | 9.99 | 9.65 | 9.94 | 9.06 | 1,076,200 |
| Jul 3, 2023 | 9.75 | 9.94 | 9.68 | 9.88 | 9.00 | 1,149,200 |
| Jun 30, 2023 | 9.72 | 9.81 | 9.60 | 9.61 | 8.76 | 1,126,500 |
| Jun 29, 2023 | 9.68 | 9.68 | 9.52 | 9.64 | 8.78 | 741,700 |
| Jun 28, 2023 | 9.44 | 9.68 | 9.20 | 9.66 | 8.80 | 1,219,600 |
| Jun 27, 2023 | 9.42 | 9.48 | 9.38 | 9.46 | 8.62 | 884,300 |
| Jun 26, 2023 | 9.30 | 9.53 | 9.29 | 9.36 | 8.53 | 1,112,000 |
| Jun 23, 2023 | 9.31 | 9.35 | 9.13 | 9.28 | 8.46 | 754,800 |
| Jun 22, 2023 | 9.53 | 9.58 | 9.34 | 9.44 | 8.60 | 594,200 |
| Jun 21, 2023 | 9.38 | 9.68 | 9.33 | 9.58 | 8.73 | 1,183,300 |
| Jun 20, 2023 | 9.54 | 9.56 | 9.27 | 9.41 | 8.57 | 1,518,400 |
| Jun 16, 2023 | 9.93 | 9.99 | 9.62 | 9.79 | 8.92 | 1,825,100 |
| Jun 15, 2023 | 9.71 | 10.17 | 9.62 | 9.99 | 9.10 | 2,180,400 |
| Jun 14, 2023 | 9.39 | 9.71 | 9.35 | 9.71 | 8.85 | 1,622,500 |
| Jun 13, 2023 | 9.50 | 9.59 | 9.39 | 9.49 | 8.65 | 1,219,400 |
| Jun 12, 2023 | 9.23 | 9.55 | 9.15 | 9.29 | 8.46 | 1,615,800 |
| Jun 9, 2023 | 9.30 | 9.38 | 9.15 | 9.17 | 8.36 | 2,299,100 |
| Jun 8, 2023 | 9.16 | 9.48 | 9.05 | 9.36 | 8.53 | 1,913,900 |
| Jun 7, 2023 | 8.56 | 9.15 | 8.41 | 9.02 | 8.22 | 1,975,900 |
| Jun 6, 2023 | 9.25 | 9.25 | 8.73 | 8.79 | 8.01 | 2,098,300 |
| Jun 5, 2023 | 8.83 | 8.97 | 8.72 | 8.94 | 8.15 | 1,296,500 |
| Jun 2, 2023 | 8.76 | 9.02 | 8.76 | 8.88 | 8.09 | 1,006,600 |
| Jun 1, 2023 | 8.08 | 8.61 | 8.08 | 8.56 | 7.80 | 1,131,500 |
| May 31, 2023 | 8.05 | 8.10 | 7.82 | 8.07 | 7.35 | 1,858,400 |
| May 30, 2023 | 8.36 | 8.49 | 7.98 | 8.13 | 7.41 | 949,200 |
| May 26, 2023 | 8.33 | 8.45 | 8.21 | 8.36 | 7.62 | 695,800 |
| May 25, 2023 | 8.52 | 8.56 | 8.14 | 8.25 | 7.52 | 948,400 |
| May 24, 2023 | 8.56 | 8.76 | 8.43 | 8.58 | 7.82 | 977,400 |
| May 23, 2023 | 8.57 | 8.81 | 8.47 | 8.51 | 7.75 | 695,500 |
| May 22, 2023 | 8.53 | 8.78 | 8.45 | 8.65 | 7.88 | 1,088,800 |
| May 19, 2023 | 8.39 | 8.43 | 8.17 | 8.32 | 7.58 | 811,400 |
| May 18, 2023 | 8.79 | 8.83 | 8.35 | 8.52 | 7.76 | 894,200 |
| May 17, 2023 | 8.98 | 8.99 | 8.27 | 8.85 | 8.06 | 1,463,200 |
| May 16, 2023 | 9.38 | 9.55 | 9.16 | 9.19 | 8.37 | 1,054,800 |
| May 15, 2023 | 9.15 | 9.68 | 9.05 | 9.57 | 8.72 | 1,711,100 |
| May 12, 2023 | 8.50 | 9.16 | 8.40 | 9.02 | 8.22 | 3,592,700 |
| May 11, 2023 | 8.00 | 8.68 | 7.98 | 8.56 | 7.80 | 1,059,500 |
| May 10, 2023 | 7.99 | 8.24 | 7.88 | 8.05 | 7.34 | 1,003,100 |
| May 9, 2023 | 7.90 | 8.06 | 7.77 | 7.97 | 7.26 | 845,600 |
| May 8, 2023 | 8.34 | 8.34 | 8.09 | 8.21 | 7.48 | 524,400 |
| May 5, 2023 | 8.41 | 8.55 | 8.29 | 8.35 | 7.61 | 554,900 |
| May 4, 2023 | 7.99 | 8.33 | 7.97 | 8.26 | 7.53 | 717,400 |
| May 3, 2023 | 7.92 | 8.07 | 7.83 | 8.01 | 7.30 | 1,282,200 |
| May 2, 2023 | 8.18 | 8.20 | 7.77 | 7.87 | 7.17 | 871,300 |
| May 1, 2023 | 8.35 | 8.47 | 8.22 | 8.28 | 7.54 | 696,300 |
| Apr 28, 2023 | 7.94 | 8.37 | 7.90 | 8.36 | 7.62 | 1,460,000 |
| Apr 27, 2023 | 0.72 Dividend | |||||
| Apr 27, 2023 | 7.50 | 7.94 | 7.41 | 7.78 | 7.09 | 1,395,800 |
| Apr 26, 2023 | 8.38 | 8.41 | 8.22 | 8.31 | 6.92 | 1,389,200 |
| Apr 25, 2023 | 8.11 | 8.14 | 7.98 | 8.10 | 6.74 | 1,878,800 |
| Apr 24, 2023 | 8.30 | 8.30 | 8.10 | 8.22 | 6.84 | 1,403,800 |
Related Tickers
WB Weibo Corporation
8.13
+0.49%
YY JOYY Inc.
33.00
+0.61%
DOYU DouYu International Holdings Limited
8.39
+1.21%
TME Tencent Music Entertainment Group
12.32
+4.76%
SEAT Vivid Seats Inc.
5.83
-1.35%
BIDU Baidu, Inc.
98.23
+1.02%
ZH Zhihu Inc.
0.6366
+5.17%
TCEHY Tencent Holdings Limited
42.48
+3.56%
GRPN Groupon, Inc.
10.54
+10.02%
9888.HK Baidu, Inc.
96.350
+2.55%