Zhihu Inc. (HKG:2390)
Hong Kong · Delayed Price · Currency is HKD 8.28
+0.18 (2.22%)
Mar 6, 2026, 3:58 PM HKT
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.20 | 8.40 | 8.11 | 8.28 | 8.28 | 2.22% | 35,400 |
| Mar 5, 2026 | 8.12 | 8.20 | 8.02 | 8.10 | 8.10 | -0.25% | 27,600 |
| Mar 4, 2026 | 8.32 | 8.32 | 8.04 | 8.12 | 8.12 | -2.52% | 140,300 |
| Mar 3, 2026 | 8.45 | 8.47 | 8.21 | 8.33 | 8.33 | -1.88% | 71,800 |
| Mar 2, 2026 | 8.76 | 8.76 | 8.49 | 8.49 | 8.49 | -3.30% | 82,700 |
| Feb 27, 2026 | 8.79 | 8.79 | 8.51 | 8.78 | 8.78 | -0.11% | 63,500 |
| Feb 26, 2026 | 8.98 | 8.98 | 8.72 | 8.79 | 8.79 | -1.46% | 74,800 |
| Feb 25, 2026 | 8.72 | 8.97 | 8.72 | 8.92 | 8.92 | 2.06% | 13,200 |
| Feb 24, 2026 | 9.00 | 9.03 | 8.68 | 8.74 | 8.74 | -3.53% | 231,800 |
| Feb 23, 2026 | 9.03 | 9.27 | 9.03 | 9.06 | 9.06 | 0.44% | 25,100 |
| Feb 20, 2026 | 9.10 | 9.11 | 8.96 | 9.02 | 9.02 | -0.88% | 40,900 |
| Feb 16, 2026 | 9.17 | 9.35 | 9.01 | 9.10 | 9.10 | -0.22% | 22,500 |
| Feb 13, 2026 | 9.18 | 9.18 | 9.06 | 9.12 | 9.12 | -0.65% | 8,900 |
| Feb 12, 2026 | 9.25 | 9.28 | 9.00 | 9.18 | 9.18 | -4.38% | 101,400 |
| Feb 11, 2026 | 9.81 | 9.81 | 9.52 | 9.60 | 9.60 | 2.45% | 35,900 |
| Feb 10, 2026 | 9.12 | 9.50 | 9.12 | 9.37 | 9.37 | 5.16% | 173,000 |
| Feb 9, 2026 | 9.05 | 9.23 | 8.91 | 8.91 | 8.91 | 0.56% | 10,500 |
| Feb 6, 2026 | 9.03 | 9.03 | 8.80 | 8.86 | 8.86 | -1.88% | 108,100 |
| Feb 5, 2026 | 9.08 | 9.08 | 8.89 | 9.03 | 9.03 | 0.44% | 30,300 |
| Feb 4, 2026 | 9.01 | 9.18 | 8.88 | 8.99 | 8.99 | -4.67% | 110,600 |
| Feb 3, 2026 | 9.55 | 9.55 | 8.97 | 9.43 | 9.43 | 0.86% | 425,400 |
| Feb 2, 2026 | 9.50 | 9.67 | 9.31 | 9.35 | 9.35 | -2.60% | 356,200 |
| Jan 30, 2026 | 9.70 | 9.90 | 9.46 | 9.60 | 9.60 | -1.03% | 229,600 |
| Jan 29, 2026 | 9.64 | 9.86 | 9.60 | 9.70 | 9.70 | -2.02% | 182,500 |
| Jan 28, 2026 | 9.83 | 9.92 | 9.68 | 9.90 | 9.90 | 0.71% | 265,300 |
| Jan 27, 2026 | 9.85 | 9.85 | 9.69 | 9.83 | 9.83 | 1.44% | 68,400 |
| Jan 26, 2026 | 9.84 | 10.00 | 9.59 | 9.69 | 9.69 | -2.91% | 64,500 |
| Jan 23, 2026 | 9.99 | 10.10 | 9.98 | 9.98 | 9.98 | - | 27,600 |
| Jan 22, 2026 | 9.95 | 10.24 | 9.91 | 9.98 | 9.98 | 0.81% | 53,500 |
| Jan 21, 2026 | 9.78 | 9.90 | 9.70 | 9.90 | 9.90 | 3.56% | 41,200 |
| Jan 20, 2026 | 9.64 | 9.78 | 9.54 | 9.56 | 9.56 | -0.10% | 184,700 |
| Jan 19, 2026 | 9.85 | 9.85 | 9.56 | 9.57 | 9.57 | -3.24% | 70,900 |
| Jan 16, 2026 | 9.99 | 9.99 | 9.80 | 9.89 | 9.89 | -4.63% | 135,400 |
| Jan 15, 2026 | 10.22 | 10.68 | 10.00 | 10.37 | 10.37 | -3.26% | 467,000 |
| Jan 14, 2026 | 10.98 | 10.98 | 10.41 | 10.72 | 10.72 | -4.11% | 247,100 |
| Jan 13, 2026 | 10.50 | 11.60 | 10.50 | 11.18 | 11.18 | 12.14% | 907,400 |
| Jan 12, 2026 | 9.32 | 10.39 | 9.32 | 9.97 | 9.97 | 6.97% | 502,000 |
| Jan 9, 2026 | 9.30 | 9.60 | 9.28 | 9.32 | 9.32 | 2.08% | 110,000 |
| Jan 8, 2026 | 9.22 | 9.23 | 8.90 | 9.13 | 9.13 | -1.51% | 79,600 |
| Jan 7, 2026 | 9.20 | 9.35 | 9.18 | 9.27 | 9.27 | 0.87% | 51,300 |
| Jan 6, 2026 | 9.06 | 9.30 | 9.06 | 9.19 | 9.19 | 4.31% | 129,300 |
| Jan 5, 2026 | 8.89 | 9.20 | 8.80 | 8.81 | 8.81 | - | 119,900 |
| Jan 2, 2026 | 8.55 | 8.86 | 8.41 | 8.81 | 8.81 | 3.04% | 62,700 |
| Dec 31, 2025 | 8.53 | 8.56 | 8.50 | 8.55 | 8.55 | 0.35% | 11,500 |
| Dec 30, 2025 | 8.64 | 8.64 | 8.49 | 8.52 | 8.52 | -1.16% | 40,400 |
| Dec 29, 2025 | 8.88 | 8.88 | 8.62 | 8.62 | 8.62 | - | 31,700 |
| Dec 24, 2025 | 8.79 | 8.80 | 8.59 | 8.62 | 8.62 | -4.86% | 12,100 |
| Dec 23, 2025 | 9.11 | 9.11 | 8.99 | 9.06 | 9.06 | -0.55% | 7,200 |
| Dec 22, 2025 | 9.06 | 9.21 | 9.03 | 9.11 | 9.11 | 1.45% | 51,000 |
| Dec 19, 2025 | 8.95 | 9.06 | 8.92 | 8.98 | 8.98 | 2.16% | 24,300 |