NASDAQ : HERE
Here Group Limited — Price history
Consumer Discretionary · Leisure · China
Last price 1.415 USD (Nov 2, 2026, 10:03 AM EST) · Market cap 76.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Here Group Limited (HERE) closed at 1.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.415 | 1.48 | 1.415 | 1.47 | 4,755 | +0.00% |
| 2026-10-30 | 1.49 | 1.49 | 1.39 | 1.47 | 18,474 | -3.92% |
| 2026-10-29 | 1.406 | 1.53 | 1.4 | 1.53 | 32,669 | +10.87% |
| 2026-10-28 | 1.43 | 1.45 | 1.35 | 1.38 | 21,287 | -2.18% |
| 2026-10-27 | 1.43 | 1.43 | 1.411 | 1.411 | 3,783 | -1.34% |
| 2026-10-26 | 1.46 | 1.5 | 1.42 | 1.43 | 12,458 | -3.38% |
| 2026-10-23 | 1.43 | 1.48 | 1.43 | 1.48 | 6,258 | +2.78% |
| 2026-10-22 | 1.505 | 1.505 | 1.44 | 1.44 | 7,227 | -6.49% |
| 2026-10-21 | 1.53 | 1.54 | 1.53 | 1.54 | 2,853 | +0.65% |
| 2026-10-20 | 1.59 | 1.59 | 1.47 | 1.53 | 36,808 | -6.13% |
| 2026-10-19 | 1.57 | 1.63 | 1.57 | 1.63 | 8,336 | +0.62% |
| 2026-10-16 | 1.626 | 1.63 | 1.595 | 1.62 | 14,618 | -0.61% |
| 2026-10-15 | 1.534 | 1.63 | 1.53 | 1.63 | 8,147 | +0.62% |
| 2026-10-14 | 1.58 | 1.63 | 1.57 | 1.62 | 10,384 | -0.61% |
| 2026-10-13 | 1.58 | 1.64 | 1.58 | 1.63 | 6,785 | +0.00% |
| 2026-10-12 | 1.66 | 1.67 | 1.57 | 1.63 | 29,663 | -1.81% |
| 2026-10-09 | 1.64 | 1.66 | 1.64 | 1.66 | 2,371 | +0.00% |
| 2026-10-08 | 1.65 | 1.66 | 1.635 | 1.66 | 5,341 | +0.61% |
| 2026-10-07 | 1.67 | 1.68 | 1.65 | 1.65 | 3,885 | -4.07% |
| 2026-10-06 | 1.69 | 1.73 | 1.69 | 1.72 | 9,555 | -0.58% |
| 2026-10-05 | 1.69 | 1.73 | 1.66 | 1.73 | 5,384 | +1.76% |
| 2026-10-02 | 1.68 | 1.75 | 1.645 | 1.7 | 22,519 | +1.19% |
| 2026-10-01 | 1.65 | 1.68 | 1.64 | 1.68 | 2,490 | +1.20% |
| 2026-09-30 | 1.67 | 1.68 | 1.62 | 1.66 | 6,938 | -0.60% |
| 2026-09-29 | 1.622 | 1.67 | 1.622 | 1.67 | 4,205 | +0.30% |
| 2026-09-28 | 1.66 | 1.678 | 1.64 | 1.665 | 7,506 | -1.48% |
| 2026-09-25 | 1.64 | 1.72 | 1.64 | 1.69 | 14,614 | +1.20% |
| 2026-09-24 | 1.64 | 1.71 | 1.64 | 1.67 | 27,454 | +0.60% |
| 2026-09-23 | 1.7 | 1.705 | 1.64 | 1.66 | 33,160 | +0.61% |
| 2026-09-22 | 1.75 | 1.799 | 1.64 | 1.65 | 86,877 | -10.81% |
| 2026-09-21 | 1.89 | 1.89 | 1.8 | 1.85 | 45,856 | +0.54% |
| 2026-09-18 | 1.8 | 1.87 | 1.796 | 1.84 | 35,369 | +1.38% |
| 2026-09-17 | 1.804 | 1.84 | 1.8 | 1.815 | 18,300 | -3.46% |
| 2026-09-16 | 1.869 | 1.9 | 1.85 | 1.88 | 35,344 | +0.00% |
| 2026-09-15 | 1.84 | 1.88 | 1.84 | 1.88 | 11,593 | +0.00% |
| 2026-09-14 | 1.865 | 1.9 | 1.865 | 1.88 | 18,588 | -0.53% |
| 2026-09-11 | 1.84 | 1.89 | 1.84 | 1.89 | 15,132 | +0.53% |
| 2026-09-10 | 1.841 | 1.88 | 1.84 | 1.88 | 13,746 | +1.08% |
| 2026-09-09 | 1.84 | 1.88 | 1.79 | 1.86 | 20,042 | -1.59% |
| 2026-09-08 | 1.88 | 1.92 | 1.86 | 1.89 | 26,593 | -1.05% |
| 2026-09-04 | 1.81 | 1.91 | 1.81 | 1.91 | 39,460 | +1.06% |
| 2026-09-03 | 1.85 | 1.89 | 1.83 | 1.89 | 30,663 | +1.61% |
| 2026-09-02 | 1.83 | 1.86 | 1.83 | 1.86 | 12,318 | +0.54% |
| 2026-09-01 | 1.84 | 1.865 | 1.82 | 1.85 | 12,536 | +0.54% |
| 2026-08-31 | 1.85 | 1.87 | 1.82 | 1.84 | 18,068 | -2.65% |
| 2026-08-28 | 1.85 | 1.9 | 1.83 | 1.89 | 14,469 | +1.07% |
| 2026-08-27 | 1.79 | 1.87 | 1.79 | 1.87 | 23,643 | +0.00% |
| 2026-08-26 | 1.84 | 1.87 | 1.82 | 1.87 | 33,734 | +0.54% |
| 2026-08-25 | 1.84 | 1.87 | 1.83 | 1.86 | 5,461 | +0.54% |
| 2026-08-24 | 1.81 | 1.85 | 1.783 | 1.85 | 16,108 | +0.00% |
| 2026-08-21 | 1.84 | 1.85 | 1.8 | 1.85 | 20,242 | +0.54% |
| 2026-08-20 | 1.852 | 1.858 | 1.81 | 1.84 | 7,208 | +0.00% |
| 2026-08-19 | 1.81 | 1.85 | 1.81 | 1.84 | 17,527 | +2.22% |
| 2026-08-18 | 1.81 | 1.87 | 1.8 | 1.8 | 11,059 | -2.17% |
| 2026-08-17 | 1.82 | 1.85 | 1.82 | 1.84 | 12,189 | -0.54% |
| 2026-08-14 | 1.8 | 1.86 | 1.8 | 1.85 | 19,171 | -0.54% |
| 2026-08-13 | 1.85 | 1.87 | 1.83 | 1.86 | 11,487 | -0.53% |
| 2026-08-12 | 1.85 | 1.87 | 1.8 | 1.87 | 26,952 | -0.53% |
| 2026-08-11 | 1.86 | 1.92 | 1.81 | 1.88 | 23,475 | -2.08% |
| 2026-08-10 | 1.86 | 1.92 | 1.84 | 1.92 | 17,861 | +1.59% |
| 2026-08-07 | 1.86 | 1.92 | 1.86 | 1.89 | 16,503 | -1.05% |
| 2026-08-06 | 1.88 | 1.92 | 1.87 | 1.91 | 44,420 | +0.53% |
| 2026-08-05 | 1.87 | 1.91 | 1.86 | 1.9 | 17,100 | +0.00% |
| 2026-08-04 | 1.85 | 1.92 | 1.85 | 1.9 | 9,670 | -1.04% |
| 2026-08-03 | 1.93 | 1.93 | 1.895 | 1.92 | 3,483 | +0.00% |
| 2026-07-31 | 1.83 | 1.93 | 1.81 | 1.92 | 32,745 | +3.23% |
| 2026-07-30 | 1.803 | 1.95 | 1.8 | 1.86 | 18,650 | -1.06% |
| 2026-07-29 | 1.84 | 1.88 | 1.8 | 1.88 | 52,398 | +0.00% |
| 2026-07-28 | 1.85 | 1.92 | 1.85 | 1.88 | 10,978 | -1.05% |
| 2026-07-27 | 1.85 | 1.94 | 1.79 | 1.9 | 25,391 | +3.26% |
| 2026-07-24 | 1.807 | 1.87 | 1.79 | 1.84 | 39,836 | +0.55% |
| 2026-07-23 | 1.85 | 1.88 | 1.83 | 1.83 | 14,668 | -3.68% |
| 2026-07-22 | 1.84 | 1.9 | 1.83 | 1.9 | 20,516 | +2.15% |
| 2026-07-21 | 1.86 | 1.92 | 1.85 | 1.86 | 70,198 | -1.59% |
| 2026-07-20 | 1.865 | 1.9 | 1.82 | 1.89 | 22,205 | +0.00% |
| 2026-07-17 | 1.82 | 1.91 | 1.76 | 1.89 | 100,811 | +3.28% |
| 2026-07-16 | 1.805 | 1.96 | 1.67 | 1.83 | 296,739 | +2.81% |
| 2026-07-15 | 1.875 | 1.91 | 1.75 | 1.78 | 207,281 | -3.78% |
| 2026-07-14 | 1.79 | 1.9 | 1.79 | 1.85 | 99,970 | +3.35% |
| 2026-07-13 | 1.81 | 1.9 | 1.78 | 1.79 | 68,431 | -4.79% |
| 2026-07-10 | 1.985 | 1.985 | 1.8 | 1.88 | 164,355 | -6.00% |
| 2026-07-09 | 1.93 | 2.1 | 1.93 | 2 | 171,251 | +2.04% |
| 2026-07-08 | 1.935 | 2.02 | 1.89 | 1.96 | 140,946 | +1.03% |
| 2026-07-07 | 1.9 | 1.97 | 1.88 | 1.94 | 39,315 | +2.11% |
| 2026-07-06 | 1.92 | 1.96 | 1.88 | 1.9 | 73,708 | -1.55% |
| 2026-07-02 | 1.95 | 1.99 | 1.92 | 1.93 | 19,340 | -1.53% |
| 2026-07-01 | 1.95 | 2.03 | 1.9 | 1.96 | 76,445 | +0.51% |
| 2026-06-30 | 2.225 | 2.225 | 1.834 | 1.95 | 262,197 | -13.72% |
| 2026-06-29 | 2.11 | 2.4 | 2.09 | 2.26 | 193,672 | +6.60% |
| 2026-06-26 | 1.91 | 2.26 | 1.85 | 2.12 | 321,106 | +7.07% |
| 2026-06-25 | 2.062 | 2.085 | 1.97 | 1.98 | 88,205 | -4.35% |
| 2026-06-24 | 2.1 | 2.17 | 2.06 | 2.07 | 89,506 | -1.43% |
| 2026-06-23 | 2.13 | 2.22 | 2.1 | 2.1 | 139,622 | -1.87% |
| 2026-06-22 | 2.11 | 2.17 | 2.09 | 2.14 | 48,140 | +0.94% |
| 2026-06-18 | 2.13 | 2.23 | 2.1 | 2.12 | 67,912 | +0.95% |
| 2026-06-17 | 2.12 | 2.129 | 2.02 | 2.1 | 89,898 | -1.41% |
| 2026-06-16 | 2.16 | 2.38 | 2.08 | 2.13 | 264,642 | -1.39% |
| 2026-06-15 | 2.2 | 2.33 | 2.16 | 2.16 | 102,365 | -2.70% |
| 2026-06-12 | 2.03 | 2.23 | 2 | 2.22 | 91,482 | +8.29% |
| 2026-06-11 | 1.88 | 2.08 | 1.88 | 2.05 | 127,340 | +6.77% |
| 2026-06-10 | 1.72 | 1.95 | 1.71 | 1.92 | 177,261 | +7.87% |
| 2026-06-09 | 1.53 | 1.79 | 1.53 | 1.78 | 260,975 | +16.34% |
| 2026-06-08 | 1.78 | 1.79 | 1.5 | 1.53 | 397,964 | -14.04% |
| 2026-06-05 | 2.27 | 2.32 | 1.71 | 1.78 | 431,878 | -24.89% |
| 2026-06-04 | 2.2 | 2.5 | 2.2 | 2.37 | 168,946 | +8.22% |
| 2026-06-03 | 2.32 | 2.32 | 2.16 | 2.19 | 53,504 | -5.60% |
| 2026-06-02 | 2.19 | 2.43 | 2.19 | 2.32 | 109,704 | +5.94% |
| 2026-06-01 | 2.1 | 2.24 | 2.08 | 2.19 | 121,554 | +3.79% |
| 2026-05-29 | 2.12 | 2.12 | 2.05 | 2.11 | 107,681 | +1.44% |
| 2026-05-28 | 2.17 | 2.22 | 2.071 | 2.08 | 66,227 | -3.70% |
| 2026-05-27 | 2.15 | 2.23 | 2.15 | 2.16 | 52,616 | -5.68% |
| 2026-05-26 | 2.35 | 2.41 | 2.03 | 2.29 | 465,538 | -2.55% |
| 2026-05-22 | 2.16 | 2.58 | 2.13 | 2.35 | 276,679 | -2.08% |
| 2026-05-21 | 2.45 | 2.45 | 2.32 | 2.4 | 88,927 | -2.83% |
| 2026-05-20 | 2.5 | 2.52 | 2.33 | 2.47 | 127,257 | -1.20% |
| 2026-05-19 | 2.74 | 2.74 | 2.49 | 2.5 | 130,630 | -9.09% |
| 2026-05-18 | 2.95 | 2.95 | 2.7 | 2.75 | 151,653 | -7.09% |
| 2026-05-15 | 3.05 | 3.059 | 2.96 | 2.96 | 70,776 | -3.58% |
| 2026-05-14 | 3.15 | 3.17 | 3.06 | 3.07 | 60,212 | -3.76% |
| 2026-05-13 | 3.18 | 3.25 | 3.12 | 3.19 | 142,437 | +0.31% |