Zhihu Inc. (HKG:2390)
Hong Kong · Delayed Price · Currency is HKD 6.86
-0.14 (-2.00%)
Nov 13, 2026, 3:59 PM HKT
Zhihu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.93 | 6.93 | 6.80 | 6.86 | 6.86 | -2.00% | 8,700 |
| Nov 12, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | - | 900 |
| Nov 11, 2026 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | - | 17,700 |
| Nov 10, 2026 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | -0.21% | 24,100 |
| Nov 9, 2026 | 7.02 | 7.14 | 7.02 | 7.02 | 7.02 | 0.21% | 6,000 |
| Nov 6, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 62,300 |
| Nov 5, 2026 | 7.40 | 7.40 | 7.01 | 7.15 | 7.15 | -4.35% | 52,700 |
| Nov 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.99% | 3,200 |
| Nov 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.01% | 8,400 |
| Nov 2, 2026 | 8.00 | 8.00 | 7.59 | 7.71 | 7.71 | -6.44% | 83,000 |
| Oct 30, 2026 | 8.23 | 8.36 | 8.18 | 8.24 | 8.24 | -1.85% | 25,400 |
| Oct 29, 2026 | 8.32 | 8.39 | 8.31 | 8.39 | 8.39 | -0.83% | 3,400 |
| Oct 28, 2026 | 8.55 | 8.55 | 8.46 | 8.46 | 8.46 | -2.87% | 600 |
| Oct 27, 2026 | 8.68 | 8.75 | 8.67 | 8.71 | 8.71 | -3.11% | 42,600 |
| Oct 26, 2026 | 8.68 | 9.00 | 8.67 | 8.99 | 8.99 | 2.92% | 9,400 |
| Oct 23, 2026 | 8.64 | 8.74 | 8.61 | 8.74 | 8.74 | -1.91% | 23,700 |
| Oct 22, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.89% | - |
| Oct 21, 2026 | 8.99 | 9.01 | 8.74 | 8.99 | 8.99 | 2.16% | 34,800 |
| Oct 20, 2026 | 8.82 | 8.99 | 8.79 | 8.80 | 8.80 | -2.28% | 8,600 |
| Oct 16, 2026 | 8.91 | 9.00 | 8.86 | 9.00 | 9.00 | 3.75% | 29,900 |
| Oct 15, 2026 | 8.77 | 8.77 | 8.60 | 8.68 | 8.68 | -2.36% | 3,800 |
| Oct 14, 2026 | 8.90 | 8.90 | 8.87 | 8.89 | 8.89 | -1.28% | 7,500 |
| Oct 13, 2026 | 8.80 | 9.00 | 8.73 | 9.00 | 9.00 | - | 27,900 |
| Oct 12, 2026 | 8.89 | 9.00 | 8.88 | 9.00 | 9.00 | 2.74% | 11,600 |
| Oct 9, 2026 | 8.77 | 8.88 | 8.74 | 8.76 | 8.76 | -3.20% | 2,000 |
| Oct 8, 2026 | 9.00 | 9.06 | 8.87 | 9.05 | 9.05 | 0.56% | 13,600 |
| Oct 7, 2026 | 8.93 | 9.00 | 8.76 | 9.00 | 9.00 | - | 33,700 |
| Oct 6, 2026 | 8.41 | 9.36 | 8.41 | 9.00 | 9.00 | 2.86% | 48,900 |
| Oct 5, 2026 | 8.86 | 8.86 | 8.47 | 8.75 | 8.75 | -3.85% | 31,300 |
| 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 |