Zhihu Inc. (HKG:2390)
Hong Kong · Delayed Price · Currency is HKD 9.98
+0.02 (0.20%)
Jan 23, 2026, 4:08 PM HKT
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.99 | 10.10 | 9.98 | 9.98 | - | - | 27,300 |
| 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 |
| Dec 18, 2025 | 8.79 | 8.79 | 8.62 | 8.79 | 8.79 | - | 7,600 |
| Dec 17, 2025 | 8.60 | 9.00 | 8.59 | 8.79 | 8.79 | 4.64% | 50,200 |
| Dec 16, 2025 | 8.74 | 8.74 | 8.32 | 8.40 | 8.40 | -4.87% | 123,300 |
| Dec 15, 2025 | 9.03 | 9.03 | 8.75 | 8.83 | 8.83 | -0.67% | 62,200 |
| Dec 12, 2025 | 8.80 | 9.05 | 8.70 | 8.89 | 8.89 | 1.48% | 22,300 |
| Dec 11, 2025 | 8.90 | 8.91 | 8.75 | 8.76 | 8.76 | -1.57% | 35,200 |
| Dec 10, 2025 | 9.01 | 9.05 | 8.75 | 8.90 | 8.90 | -1.22% | 77,300 |
| Dec 9, 2025 | 9.01 | 9.13 | 8.91 | 9.01 | 9.01 | 0.11% | 38,200 |
| Dec 8, 2025 | 9.10 | 9.10 | 8.97 | 9.00 | 9.00 | 0.33% | 32,600 |
| Dec 5, 2025 | 8.92 | 9.10 | 8.92 | 8.97 | 8.97 | -1.32% | 51,700 |
| Dec 4, 2025 | 9.40 | 9.40 | 9.01 | 9.09 | 9.09 | 1.34% | 30,300 |
| Dec 3, 2025 | 9.11 | 9.11 | 8.90 | 8.97 | 8.97 | -1.54% | 102,700 |
| Dec 2, 2025 | 9.43 | 9.43 | 9.08 | 9.11 | 9.11 | -5.10% | 188,000 |
| Dec 1, 2025 | 9.57 | 9.63 | 9.55 | 9.60 | 9.60 | 0.42% | 63,800 |
| Nov 28, 2025 | 9.55 | 9.67 | 9.52 | 9.56 | 9.56 | -1.04% | 11,900 |
| Nov 27, 2025 | 9.60 | 9.66 | 9.55 | 9.66 | 9.66 | 0.63% | 9,800 |
| Nov 26, 2025 | 9.97 | 9.97 | 9.50 | 9.60 | 9.60 | -8.05% | 232,500 |
| Nov 25, 2025 | 10.41 | 10.51 | 10.40 | 10.44 | 10.44 | 1.06% | 16,500 |
| Nov 24, 2025 | 10.36 | 10.46 | 10.26 | 10.33 | 10.33 | 1.67% | 15,100 |
| Nov 21, 2025 | 10.05 | 10.27 | 10.04 | 10.16 | 10.16 | -4.06% | 32,000 |
| Nov 20, 2025 | 10.59 | 10.59 | 10.49 | 10.59 | 10.59 | 2.02% | 25,200 |
| Nov 19, 2025 | 10.47 | 10.68 | 10.29 | 10.38 | 10.38 | -0.86% | 40,400 |
| Nov 18, 2025 | 10.44 | 10.47 | 10.16 | 10.47 | 10.47 | 1.16% | 59,100 |
| Nov 17, 2025 | 10.56 | 10.63 | 10.23 | 10.35 | 10.35 | -3.45% | 162,400 |
| Nov 14, 2025 | 10.70 | 10.77 | 10.60 | 10.72 | 10.72 | -0.83% | 23,600 |
| Nov 13, 2025 | 10.75 | 10.91 | 10.68 | 10.81 | 10.81 | 0.28% | 39,700 |
| Nov 12, 2025 | 10.82 | 10.84 | 10.70 | 10.78 | 10.78 | -0.37% | 31,000 |