Zhihu Inc. (HKG:2390)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
10.89
-0.40 (-3.54%)
Oct 17, 2025, 3:50 PM HKT

Zhihu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202511.2411.2410.8310.8910.89-3.54%46,800
Oct 16, 202511.2811.6711.2411.2911.29-1.48%50,200
Oct 15, 202511.4311.7011.4311.4611.460.09%24,200
Oct 14, 202511.5611.8311.3111.4511.45-0.95%39,800
Oct 13, 202511.8911.8911.1111.5611.56-3.59%431,200
Oct 10, 202512.8012.8811.6311.9911.99-7.91%718,100
Oct 9, 202512.8613.0912.8013.0213.021.17%41,000
Oct 8, 202512.8013.0312.6112.8712.87-2.43%179,100
Oct 6, 202513.0213.3612.9813.1913.19-1.27%294,700
Oct 3, 202513.3313.3813.1313.3613.36-1.62%43,500
Oct 2, 202513.2713.8413.2713.5813.580.44%76,200
Sep 30, 202513.3713.7113.3013.5213.521.65%26,200
Sep 29, 202513.0513.5113.0513.3013.30-2.49%81,800
Sep 26, 202513.6913.6913.5113.6413.64-1.30%25,300
Sep 25, 202513.3514.0813.3013.8213.825.58%509,900
Sep 24, 202513.0113.1812.8013.0913.09-4.10%284,300
Sep 23, 202513.6413.6513.3013.6513.652.09%70,500
Sep 22, 202514.1414.1513.3413.3713.37-0.89%6,000
Sep 19, 202513.9313.9313.4313.4913.49-0.37%50,800
Sep 18, 202513.5613.8013.4513.5413.54-3.15%116,200
Sep 17, 202513.9314.1913.8113.9813.98-0.64%194,500
Sep 16, 202513.8414.1113.0814.0714.071.66%117,500
Sep 15, 202514.0014.0013.6113.8413.840.29%212,800
Sep 12, 202513.4313.8013.4313.8013.802.76%152,800
Sep 11, 202513.0413.6013.0413.4313.433.71%393,300
Sep 10, 202513.1313.1912.8112.9512.95-1.37%84,300
Sep 9, 202513.0013.3012.9713.1313.131.86%83,400
Sep 8, 202512.8313.0012.7212.8912.892.71%166,800
Sep 5, 202512.7012.7412.2912.5512.55-0.71%41,500
Sep 4, 202512.5112.7912.2812.6412.642.43%138,700
Sep 3, 202512.6712.6712.0112.3412.340.41%92,900
Sep 2, 202512.3912.5012.2812.2912.29-0.97%81,600
Sep 1, 202512.7412.8812.0012.4112.41-2.59%202,600
Aug 29, 202513.2113.2112.5312.7412.74-3.92%179,700
Aug 28, 202512.8814.1012.8813.2613.263.67%440,900
Aug 27, 202513.1613.1612.6012.7912.79-2.81%154,200
Aug 26, 202512.7013.6012.7013.1613.164.36%309,800
Aug 25, 202513.0013.0512.5612.6112.61-3.00%285,100
Aug 22, 202513.2613.2612.6913.0013.00-0.61%60,900
Aug 21, 202513.6913.7012.7013.0813.08-4.53%237,400
Aug 20, 202514.1414.1413.0513.7013.70-4.40%392,000
Aug 19, 202512.5414.4912.5414.3314.3323.00%1,319,800
Aug 18, 202511.0011.8010.9011.6511.655.14%315,000
Aug 15, 202510.9211.3010.9211.0811.08-0.54%16,200
Aug 14, 202511.1811.3110.9811.1411.14-0.27%91,900
Aug 13, 202511.2411.2711.1111.1711.170.36%153,300
Aug 12, 202511.5211.5211.1211.1311.13-3.89%42,700
Aug 11, 202511.4511.5811.4511.5811.581.22%5,800
Aug 8, 202511.3911.5111.3811.4411.44-3.30%25,900
Aug 7, 202511.7611.8311.7611.8311.830.60%32,400