Zhihu Inc. (HKG:2390)
Hong Kong · Delayed Price · Currency is HKD 7.61
-0.02 (-0.26%)
Jun 1, 2026, 3:26 PM HKT
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 8.22 | 8.33 | 8.10 | 8.14 | 8.14 | -1.09% | 185,900 |
| May 19, 2026 | 8.03 | 8.26 | 8.03 | 8.23 | 8.23 | 3.78% | 36,600 |
| May 18, 2026 | 8.14 | 8.14 | 7.68 | 7.93 | 7.93 | -2.58% | 6,200 |
| May 15, 2026 | 8.26 | 8.35 | 8.10 | 8.14 | 8.14 | -1.33% | 41,400 |
| May 14, 2026 | 8.29 | 8.35 | 8.24 | 8.25 | 8.25 | -0.60% | 43,400 |
| May 13, 2026 | 8.49 | 8.49 | 8.27 | 8.30 | 8.30 | -0.95% | 7,900 |
| May 12, 2026 | 8.37 | 8.69 | 8.32 | 8.38 | 8.38 | 0.60% | 50,800 |
| May 11, 2026 | 8.62 | 8.63 | 8.23 | 8.33 | 8.33 | -5.34% | 3,500 |
| May 8, 2026 | 8.62 | 8.80 | 8.62 | 8.80 | 8.80 | 3.53% | 17,400 |
| May 7, 2026 | 8.37 | 8.51 | 8.30 | 8.50 | 8.50 | 0.24% | 51,000 |
| May 6, 2026 | 8.53 | 8.53 | 8.36 | 8.48 | 8.48 | 4.18% | 7,600 |
| May 5, 2026 | 8.23 | 8.42 | 8.14 | 8.14 | 8.14 | -0.73% | 10,400 |
| May 4, 2026 | 8.43 | 8.48 | 8.14 | 8.20 | 8.20 | -2.73% | 26,000 |
| Apr 30, 2026 | 8.43 | 8.45 | 8.20 | 8.43 | 8.43 | 0.12% | 12,700 |
| Apr 29, 2026 | 8.95 | 8.95 | 8.37 | 8.42 | 8.42 | -0.59% | 18,600 |
| Apr 28, 2026 | 8.60 | 8.60 | 8.30 | 8.47 | 8.47 | -1.63% | 22,800 |
| Apr 27, 2026 | 8.80 | 8.80 | 8.61 | 8.61 | 8.61 | -2.82% | 17,600 |
| Apr 24, 2026 | 8.99 | 9.00 | 8.84 | 8.86 | 8.86 | -4.83% | 22,200 |
| Apr 23, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -0.43% | 16,900 |
| Apr 22, 2026 | 9.20 | 9.35 | 9.13 | 9.35 | 9.35 | -1.99% | 43,700 |
| Apr 21, 2026 | 9.63 | 9.70 | 9.45 | 9.54 | 9.54 | -1.95% | 92,200 |
| Apr 20, 2026 | 9.65 | 9.80 | 9.51 | 9.73 | 9.73 | 3.07% | 31,900 |
| Apr 17, 2026 | 9.40 | 9.51 | 9.31 | 9.44 | 9.44 | 1.94% | 107,400 |
| Apr 16, 2026 | 8.90 | 9.40 | 8.60 | 9.26 | 9.26 | 5.95% | 211,800 |
| Apr 15, 2026 | 8.62 | 8.74 | 8.59 | 8.74 | 8.74 | 1.04% | 64,800 |
| Apr 14, 2026 | 8.50 | 8.65 | 8.41 | 8.65 | 8.65 | 5.36% | 175,500 |
| Apr 13, 2026 | 8.10 | 8.34 | 8.10 | 8.21 | 8.21 | 0.61% | 77,300 |
| Apr 10, 2026 | 8.28 | 8.53 | 8.16 | 8.16 | 8.16 | -1.45% | 76,000 |
| Apr 9, 2026 | 8.29 | 8.36 | 8.21 | 8.28 | 8.28 | 2.86% | 42,500 |
| Apr 8, 2026 | 7.30 | 8.05 | 7.30 | 8.05 | 8.05 | 10.27% | 101,900 |
| Apr 2, 2026 | 7.33 | 7.35 | 7.30 | 7.30 | 7.30 | -0.27% | 5,800 |
| Apr 1, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 2.95% | 12,900 |
| Mar 31, 2026 | 7.09 | 7.30 | 7.09 | 7.11 | 7.11 | 0.14% | 25,700 |
| Mar 30, 2026 | 7.03 | 7.14 | 7.00 | 7.10 | 7.10 | -1.39% | 80,600 |
| 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 |