Zhihu Inc. (HKG:2390)
Hong Kong · Delayed Price · Currency is HKD 9.10
-0.38 (-3.96%)
Oct 2, 2026, 4:08 PM HKT
Zhihu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.98 | 9.10 | 8.85 | 9.10 | 9.10 | -3.96% | 56,100 |
| Sep 30, 2026 | 9.15 | 9.84 | 9.09 | 9.48 | 9.48 | -1.30% | 55,600 |
| Sep 29, 2026 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -0.52% | 181,100 |
| Sep 28, 2026 | 9.80 | 9.80 | 9.47 | 9.65 | 9.65 | 0.63% | 80,800 |
| Sep 25, 2026 | 9.50 | 9.61 | 9.22 | 9.59 | 9.59 | 5.97% | 158,400 |
| Sep 24, 2026 | 8.89 | 9.09 | 8.88 | 9.05 | 9.05 | 0.67% | 49,200 |
| Sep 23, 2026 | 8.97 | 9.20 | 8.90 | 8.99 | 8.99 | 1.07% | 94,500 |
| Sep 22, 2026 | 8.78 | 8.91 | 8.76 | 8.90 | 8.90 | 7.17% | 194,600 |
| Sep 21, 2026 | 8.40 | 8.41 | 8.24 | 8.30 | 8.30 | -0.48% | 95,000 |
| Sep 18, 2026 | 8.00 | 8.34 | 7.93 | 8.34 | 8.34 | 4.77% | 67,800 |
| Sep 17, 2026 | 7.80 | 8.00 | 7.79 | 7.96 | 7.96 | 2.05% | 54,900 |
| Sep 16, 2026 | 7.58 | 7.80 | 7.58 | 7.80 | 7.80 | 3.45% | 39,300 |
| Sep 15, 2026 | 7.50 | 7.57 | 7.49 | 7.54 | 7.54 | 3.01% | 79,100 |
| Sep 14, 2026 | 7.29 | 7.50 | 7.29 | 7.32 | 7.32 | 0.14% | 43,600 |
| Sep 11, 2026 | 7.33 | 7.37 | 7.27 | 7.31 | 7.31 | -1.08% | 70,300 |
| Sep 10, 2026 | 7.52 | 7.60 | 7.24 | 7.39 | 7.39 | -1.60% | 65,900 |
| Sep 9, 2026 | 7.04 | 7.52 | 7.04 | 7.51 | 7.51 | 11.09% | 58,400 |
| Sep 8, 2026 | 6.80 | 6.89 | 6.74 | 6.76 | 6.76 | -0.59% | 35,500 |
| Sep 7, 2026 | 6.95 | 6.95 | 6.70 | 6.80 | 6.80 | -2.02% | 16,100 |
| Sep 4, 2026 | 6.63 | 6.94 | 6.63 | 6.94 | 6.94 | 5.07% | 26,300 |
| Sep 3, 2026 | 6.70 | 6.85 | 6.60 | 6.61 | 6.61 | -3.37% | 62,700 |
| Sep 2, 2026 | 7.00 | 7.00 | 6.80 | 6.84 | 6.84 | -3.32% | 26,000 |
| Sep 1, 2026 | 7.50 | 7.70 | 7.07 | 7.07 | 7.07 | -7.46% | 29,000 |
| Aug 31, 2026 | 7.35 | 7.64 | 7.35 | 7.64 | 7.64 | -3.90% | 22,200 |
| Aug 28, 2026 | 7.98 | 7.98 | 7.80 | 7.95 | 7.95 | -1.73% | 15,400 |
| Aug 27, 2026 | 8.11 | 8.11 | 8.08 | 8.09 | 8.09 | -1.40% | 1,100 |
| Aug 26, 2026 | 8.20 | 8.32 | 8.20 | 8.21 | 8.21 | 0.06% | 9,900 |
| Aug 25, 2026 | 8.19 | 8.21 | 8.19 | 8.20 | 8.20 | -0.85% | 1,200 |
| Aug 24, 2026 | 8.30 | 8.50 | 8.27 | 8.27 | 8.27 | -0.66% | 17,200 |
| Aug 21, 2026 | 8.20 | 8.34 | 8.18 | 8.33 | 8.33 | 2.15% | 13,000 |
| Aug 20, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 400 |
| Aug 19, 2026 | 8.08 | 8.12 | 8.04 | 8.10 | 8.10 | -1.94% | 14,400 |
| Aug 18, 2026 | 8.34 | 8.34 | 8.16 | 8.26 | 8.26 | -0.90% | 14,700 |
| Aug 17, 2026 | 8.25 | 8.40 | 8.21 | 8.34 | 8.34 | 1.28% | 35,100 |
| Aug 14, 2026 | 8.19 | 9.12 | 8.09 | 8.23 | 8.23 | -2.72% | 20,300 |
| Aug 13, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.74% | - |
| Aug 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Aug 11, 2026 | 8.59 | 8.77 | 8.51 | 8.61 | 8.61 | 1.29% | 25,300 |
| Aug 10, 2026 | 8.45 | 8.58 | 8.42 | 8.50 | 8.50 | 1.61% | 25,500 |
| Aug 7, 2026 | 8.00 | 8.37 | 8.00 | 8.37 | 8.37 | -1.59% | 9,800 |
| Aug 6, 2026 | 8.51 | 8.51 | 8.51 | 8.50 | 8.50 | -0.93% | 2,000 |
| Aug 5, 2026 | 8.46 | 8.60 | 8.46 | 8.58 | 8.58 | 0.88% | 19,500 |
| Aug 4, 2026 | 8.41 | 8.51 | 8.41 | 8.51 | 8.51 | 1.49% | 43,800 |
| Aug 3, 2026 | 8.45 | 8.50 | 8.38 | 8.38 | 8.38 | -0.12% | 6,600 |
| Jul 31, 2026 | 8.40 | 8.42 | 8.35 | 8.39 | 8.39 | -1.29% | 19,800 |
| Jul 30, 2026 | 8.53 | 8.57 | 8.32 | 8.50 | 8.50 | 4.42% | 56,700 |
| Jul 29, 2026 | 8.33 | 8.33 | 8.13 | 8.14 | 8.14 | -2.28% | 9,600 |
| Jul 28, 2026 | 8.28 | 8.32 | 8.28 | 8.33 | 8.33 | 2.08% | 2,700 |
| Jul 27, 2026 | 8.16 | 8.16 | 8.11 | 8.16 | 8.16 | - | 7,200 |
| Jul 24, 2026 | 8.16 | 8.16 | 8.09 | 8.16 | 8.16 | -0.12% | 2,300 |