Zhihu Inc. (HKG:2390)
10.89
-0.40 (-3.54%)
Oct 17, 2025, 3:50 PM HKT
Zhihu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 11.24 | 11.24 | 10.83 | 10.89 | 10.89 | -3.54% | 46,800 |
Oct 16, 2025 | 11.28 | 11.67 | 11.24 | 11.29 | 11.29 | -1.48% | 50,200 |
Oct 15, 2025 | 11.43 | 11.70 | 11.43 | 11.46 | 11.46 | 0.09% | 24,200 |
Oct 14, 2025 | 11.56 | 11.83 | 11.31 | 11.45 | 11.45 | -0.95% | 39,800 |
Oct 13, 2025 | 11.89 | 11.89 | 11.11 | 11.56 | 11.56 | -3.59% | 431,200 |
Oct 10, 2025 | 12.80 | 12.88 | 11.63 | 11.99 | 11.99 | -7.91% | 718,100 |
Oct 9, 2025 | 12.86 | 13.09 | 12.80 | 13.02 | 13.02 | 1.17% | 41,000 |
Oct 8, 2025 | 12.80 | 13.03 | 12.61 | 12.87 | 12.87 | -2.43% | 179,100 |
Oct 6, 2025 | 13.02 | 13.36 | 12.98 | 13.19 | 13.19 | -1.27% | 294,700 |
Oct 3, 2025 | 13.33 | 13.38 | 13.13 | 13.36 | 13.36 | -1.62% | 43,500 |
Oct 2, 2025 | 13.27 | 13.84 | 13.27 | 13.58 | 13.58 | 0.44% | 76,200 |
Sep 30, 2025 | 13.37 | 13.71 | 13.30 | 13.52 | 13.52 | 1.65% | 26,200 |
Sep 29, 2025 | 13.05 | 13.51 | 13.05 | 13.30 | 13.30 | -2.49% | 81,800 |
Sep 26, 2025 | 13.69 | 13.69 | 13.51 | 13.64 | 13.64 | -1.30% | 25,300 |
Sep 25, 2025 | 13.35 | 14.08 | 13.30 | 13.82 | 13.82 | 5.58% | 509,900 |
Sep 24, 2025 | 13.01 | 13.18 | 12.80 | 13.09 | 13.09 | -4.10% | 284,300 |
Sep 23, 2025 | 13.64 | 13.65 | 13.30 | 13.65 | 13.65 | 2.09% | 70,500 |
Sep 22, 2025 | 14.14 | 14.15 | 13.34 | 13.37 | 13.37 | -0.89% | 6,000 |
Sep 19, 2025 | 13.93 | 13.93 | 13.43 | 13.49 | 13.49 | -0.37% | 50,800 |
Sep 18, 2025 | 13.56 | 13.80 | 13.45 | 13.54 | 13.54 | -3.15% | 116,200 |
Sep 17, 2025 | 13.93 | 14.19 | 13.81 | 13.98 | 13.98 | -0.64% | 194,500 |
Sep 16, 2025 | 13.84 | 14.11 | 13.08 | 14.07 | 14.07 | 1.66% | 117,500 |
Sep 15, 2025 | 14.00 | 14.00 | 13.61 | 13.84 | 13.84 | 0.29% | 212,800 |
Sep 12, 2025 | 13.43 | 13.80 | 13.43 | 13.80 | 13.80 | 2.76% | 152,800 |
Sep 11, 2025 | 13.04 | 13.60 | 13.04 | 13.43 | 13.43 | 3.71% | 393,300 |
Sep 10, 2025 | 13.13 | 13.19 | 12.81 | 12.95 | 12.95 | -1.37% | 84,300 |
Sep 9, 2025 | 13.00 | 13.30 | 12.97 | 13.13 | 13.13 | 1.86% | 83,400 |
Sep 8, 2025 | 12.83 | 13.00 | 12.72 | 12.89 | 12.89 | 2.71% | 166,800 |
Sep 5, 2025 | 12.70 | 12.74 | 12.29 | 12.55 | 12.55 | -0.71% | 41,500 |
Sep 4, 2025 | 12.51 | 12.79 | 12.28 | 12.64 | 12.64 | 2.43% | 138,700 |
Sep 3, 2025 | 12.67 | 12.67 | 12.01 | 12.34 | 12.34 | 0.41% | 92,900 |
Sep 2, 2025 | 12.39 | 12.50 | 12.28 | 12.29 | 12.29 | -0.97% | 81,600 |
Sep 1, 2025 | 12.74 | 12.88 | 12.00 | 12.41 | 12.41 | -2.59% | 202,600 |
Aug 29, 2025 | 13.21 | 13.21 | 12.53 | 12.74 | 12.74 | -3.92% | 179,700 |
Aug 28, 2025 | 12.88 | 14.10 | 12.88 | 13.26 | 13.26 | 3.67% | 440,900 |
Aug 27, 2025 | 13.16 | 13.16 | 12.60 | 12.79 | 12.79 | -2.81% | 154,200 |
Aug 26, 2025 | 12.70 | 13.60 | 12.70 | 13.16 | 13.16 | 4.36% | 309,800 |
Aug 25, 2025 | 13.00 | 13.05 | 12.56 | 12.61 | 12.61 | -3.00% | 285,100 |
Aug 22, 2025 | 13.26 | 13.26 | 12.69 | 13.00 | 13.00 | -0.61% | 60,900 |
Aug 21, 2025 | 13.69 | 13.70 | 12.70 | 13.08 | 13.08 | -4.53% | 237,400 |
Aug 20, 2025 | 14.14 | 14.14 | 13.05 | 13.70 | 13.70 | -4.40% | 392,000 |
Aug 19, 2025 | 12.54 | 14.49 | 12.54 | 14.33 | 14.33 | 23.00% | 1,319,800 |
Aug 18, 2025 | 11.00 | 11.80 | 10.90 | 11.65 | 11.65 | 5.14% | 315,000 |
Aug 15, 2025 | 10.92 | 11.30 | 10.92 | 11.08 | 11.08 | -0.54% | 16,200 |
Aug 14, 2025 | 11.18 | 11.31 | 10.98 | 11.14 | 11.14 | -0.27% | 91,900 |
Aug 13, 2025 | 11.24 | 11.27 | 11.11 | 11.17 | 11.17 | 0.36% | 153,300 |
Aug 12, 2025 | 11.52 | 11.52 | 11.12 | 11.13 | 11.13 | -3.89% | 42,700 |
Aug 11, 2025 | 11.45 | 11.58 | 11.45 | 11.58 | 11.58 | 1.22% | 5,800 |
Aug 8, 2025 | 11.39 | 11.51 | 11.38 | 11.44 | 11.44 | -3.30% | 25,900 |
Aug 7, 2025 | 11.76 | 11.83 | 11.76 | 11.83 | 11.83 | 0.60% | 32,400 |