Zhihu Inc. (HKG:2390)
Hong Kong · Delayed Price · Currency is HKD 8.38
-0.01 (-0.12%)
Aug 3, 2026, 4:08 PM HKT
Zhihu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 8.21 | 8.21 | 8.13 | 8.17 | 8.17 | -0.61% | 1,700 |
| Jul 22, 2026 | 8.28 | 8.28 | 8.15 | 8.22 | 8.22 | -0.84% | 9,100 |
| Jul 21, 2026 | 8.23 | 8.29 | 8.11 | 8.29 | 8.29 | 0.73% | 13,800 |
| Jul 20, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.36% | - |
| Jul 17, 2026 | 8.18 | 8.30 | 8.08 | 8.26 | 8.26 | -3.28% | 23,900 |
| Jul 16, 2026 | 8.60 | 8.86 | 8.54 | 8.54 | 8.54 | 1.30% | 23,900 |
| Jul 15, 2026 | 8.37 | 8.43 | 8.37 | 8.43 | 8.43 | 0.84% | 41,300 |
| Jul 14, 2026 | 8.35 | 8.36 | 8.32 | 8.36 | 8.36 | 0.24% | 20,800 |
| Jul 13, 2026 | 8.25 | 8.36 | 8.25 | 8.34 | 8.34 | 1.83% | 12,900 |
| Jul 10, 2026 | 8.28 | 8.28 | 8.18 | 8.19 | 8.19 | -1.80% | 3,800 |
| Jul 9, 2026 | 8.36 | 8.36 | 8.33 | 8.34 | 8.34 | 0.60% | 3,600 |
| Jul 8, 2026 | 8.19 | 8.35 | 8.15 | 8.29 | 8.29 | 1.22% | 19,500 |
| Jul 7, 2026 | 8.10 | 8.23 | 8.10 | 8.19 | 8.19 | 1.61% | 24,700 |
| Jul 6, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jul 3, 2026 | 8.06 | 8.06 | 7.99 | 8.06 | 8.06 | 1.13% | 52,500 |
| Jul 2, 2026 | 8.04 | 8.04 | 7.93 | 7.97 | 7.97 | - | 5,700 |
| Jun 30, 2026 | 8.03 | 8.18 | 7.92 | 7.97 | 7.97 | -0.75% | 26,400 |
| Jun 29, 2026 | 7.39 | 8.03 | 7.39 | 8.03 | 8.03 | 7.50% | 24,500 |
| Jun 26, 2026 | 7.76 | 7.76 | 7.45 | 7.47 | 7.47 | -6.27% | 13,500 |
| Jun 25, 2026 | 7.82 | 7.97 | 7.76 | 7.97 | 7.97 | 5.15% | 22,100 |
| Jun 24, 2026 | 8.00 | 8.03 | 7.58 | 7.58 | 7.58 | -3.32% | 49,400 |
| Jun 23, 2026 | 8.04 | 8.04 | 7.79 | 7.84 | 7.84 | -3.21% | 34,700 |
| Jun 22, 2026 | 7.94 | 8.10 | 7.90 | 8.10 | 8.10 | -0.61% | 6,500 |
| Jun 18, 2026 | 8.11 | 8.15 | 8.05 | 8.15 | 8.15 | - | 41,100 |
| Jun 17, 2026 | 8.16 | 8.27 | 8.11 | 8.15 | 8.15 | -0.61% | 18,400 |
| Jun 16, 2026 | 8.15 | 8.28 | 8.13 | 8.20 | 8.20 | -2.15% | 4,300 |
| Jun 15, 2026 | 8.28 | 8.39 | 8.26 | 8.38 | 8.38 | 3.08% | 37,100 |
| Jun 12, 2026 | 8.15 | 8.15 | 8.07 | 8.13 | 8.13 | 0.25% | 22,300 |
| Jun 11, 2026 | 8.20 | 8.20 | 8.00 | 8.11 | 8.11 | 0.62% | 44,600 |
| Jun 10, 2026 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | -1.10% | 7,800 |
| Jun 9, 2026 | 8.20 | 8.20 | 8.00 | 8.15 | 8.15 | 1.49% | 246,700 |
| Jun 8, 2026 | 7.93 | 8.03 | 7.86 | 8.03 | 8.03 | 1.26% | 30,100 |
| Jun 5, 2026 | 8.30 | 8.30 | 7.81 | 7.93 | 7.93 | -4.23% | 16,300 |
| Jun 4, 2026 | 7.70 | 8.28 | 7.67 | 8.28 | 8.28 | 8.38% | 44,400 |
| Jun 3, 2026 | 8.23 | 8.23 | 7.62 | 7.64 | 7.64 | -7.06% | 21,800 |
| Jun 2, 2026 | 7.89 | 8.22 | 7.89 | 8.22 | 8.22 | 8.02% | 18,400 |
| Jun 1, 2026 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | -0.26% | 2,500 |
| May 29, 2026 | 7.50 | 7.63 | 7.50 | 7.63 | 7.63 | 1.73% | 9,600 |
| May 28, 2026 | 7.67 | 7.67 | 7.46 | 7.50 | 7.50 | -2.22% | 20,800 |
| May 27, 2026 | 7.52 | 7.78 | 7.52 | 7.67 | 7.67 | -3.28% | 41,500 |
| May 26, 2026 | 8.00 | 8.01 | 7.70 | 7.93 | 7.93 | -0.88% | 97,300 |
| May 22, 2026 | 7.93 | 8.03 | 7.93 | 8.00 | 8.00 | 1.52% | 4,500 |
| May 21, 2026 | 8.08 | 8.08 | 7.87 | 7.88 | 7.88 | -3.19% | 28,800 |