Zhihu Inc. (HKG:2390)
Hong Kong · Delayed Price · Currency is HKD 7.20
-0.20 (-2.70%)
At close: Mar 27, 2026
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.26 | 7.36 | 7.03 | 7.20 | 7.20 | -2.70% | 44,000 |
| Mar 26, 2026 | 7.33 | 7.53 | 7.32 | 7.40 | 7.40 | -7.96% | 81,000 |
| Mar 25, 2026 | 7.80 | 9.50 | 7.80 | 8.04 | 8.04 | 5.10% | 79,300 |
| Mar 24, 2026 | 7.54 | 7.65 | 7.44 | 7.65 | 7.65 | 2.96% | 206,000 |
| Mar 23, 2026 | 7.40 | 7.47 | 7.13 | 7.43 | 7.43 | -1.07% | 107,600 |
| Mar 20, 2026 | 7.75 | 7.94 | 7.00 | 7.51 | 7.51 | -6.36% | 124,800 |
| Mar 19, 2026 | 8.12 | 8.13 | 8.00 | 8.02 | 8.02 | -1.23% | 39,500 |
| Mar 18, 2026 | 8.10 | 8.25 | 8.03 | 8.12 | 8.12 | -0.73% | 53,100 |
| Mar 17, 2026 | 8.20 | 8.37 | 8.13 | 8.18 | 8.18 | 0.74% | 68,600 |
| Mar 16, 2026 | 8.12 | 8.13 | 8.09 | 8.12 | 8.12 | - | 75,700 |
| Mar 13, 2026 | 8.17 | 8.30 | 8.11 | 8.12 | 8.12 | -0.61% | 37,900 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.11 | 8.17 | 8.17 | -0.97% | 25,900 |
| Mar 11, 2026 | 8.27 | 8.42 | 8.14 | 8.25 | 8.25 | -0.48% | 6,500 |
| Mar 10, 2026 | 8.11 | 8.29 | 8.11 | 8.29 | 8.29 | 2.09% | 17,200 |
| Mar 9, 2026 | 8.24 | 8.24 | 8.06 | 8.12 | 8.12 | -1.93% | 42,200 |
| 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 |