Zhihu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 8.200 | 8.220 | 8.200 | 8.200 | 8.200 | 17,300 |
| 2024-08-07 | 8.280 | 8.350 | 8.280 | 8.350 | 8.350 | 4,000 |
| 2024-08-06 | 8.300 | 8.300 | 8.190 | 8.190 | 8.190 | 18,300 |
| 2024-08-05 | 8.240 | 8.290 | 8.040 | 8.170 | 8.170 | 76,600 |
| 2024-08-02 | 8.490 | 8.490 | 8.300 | 8.300 | 8.300 | 10,800 |
| 2024-08-01 | 8.310 | 8.330 | 8.300 | 8.330 | 8.330 | 22,800 |
| 2024-07-31 | 8.440 | 8.500 | 8.440 | 8.500 | 8.500 | 35,400 |
| 2024-07-30 | 8.420 | 8.420 | 8.210 | 8.260 | 8.260 | 57,600 |
| 2024-07-29 | 8.240 | 8.500 | 8.190 | 8.190 | 8.190 | 9,300 |
| 2024-07-26 | 8.400 | 8.400 | 8.210 | 8.240 | 8.240 | 37,500 |
| 2024-07-25 | 8.470 | 8.470 | 8.400 | 8.410 | 8.410 | 26,600 |
| 2024-07-24 | 8.500 | 8.590 | 8.450 | 8.590 | 8.590 | 83,800 |
| 2024-07-23 | 8.540 | 8.550 | 8.540 | 8.550 | 8.550 | 164,300 |
| 2024-07-22 | 8.800 | 8.890 | 8.570 | 8.650 | 8.650 | 128,500 |
| 2024-07-19 | 8.250 | 8.830 | 8.070 | 8.500 | 8.500 | 186,200 |
| 2024-07-18 | 8.230 | 8.410 | 8.220 | 8.410 | 8.410 | 12,900 |
| 2024-07-17 | 8.010 | 8.230 | 7.970 | 8.230 | 8.230 | 29,000 |
| 2024-07-16 | 8.270 | 8.270 | 7.920 | 7.980 | 7.980 | 108,500 |
| 2024-07-15 | 8.780 | 8.780 | 8.110 | 8.270 | 8.270 | 81,700 |
| 2024-07-12 | 8.550 | 8.900 | 8.550 | 8.750 | 8.750 | 71,700 |
| 2024-07-11 | 8.410 | 8.410 | 8.300 | 8.300 | 8.300 | 48,200 |
| 2024-07-10 | 8.200 | 8.580 | 8.200 | 8.450 | 8.450 | 90,800 |
| 2024-07-09 | 8.190 | 8.190 | 7.840 | 7.880 | 7.880 | 63,000 |
| 2024-07-08 | 8.010 | 8.420 | 8.010 | 8.290 | 8.290 | 90,700 |
| 2024-07-05 | 7.830 | 8.000 | 7.720 | 8.000 | 8.000 | 41,700 |
| 2024-07-04 | 7.400 | 8.290 | 7.400 | 7.970 | 7.970 | 266,100 |
| 2024-07-03 | 6.750 | 7.400 | 6.650 | 7.290 | 7.290 | 273,000 |
| 2024-07-02 | 6.990 | 7.020 | 6.740 | 6.940 | 6.940 | 70,000 |
| 2024-06-28 | 6.840 | 6.990 | 6.720 | 6.830 | 6.830 | 104,300 |
| 2024-06-27 | 7.300 | 7.300 | 6.960 | 7.070 | 7.070 | 154,600 |
| 2024-06-26 | 7.210 | 7.560 | 7.210 | 7.470 | 7.470 | 17,300 |
| 2024-06-25 | 7.340 | 7.530 | 7.280 | 7.430 | 7.430 | 70,500 |
| 2024-06-24 | 7.390 | 7.550 | 7.240 | 7.550 | 7.550 | 26,500 |
| 2024-06-21 | 7.760 | 7.770 | 7.280 | 7.390 | 7.390 | 62,700 |
| 2024-06-20 | 7.710 | 7.760 | 7.560 | 7.560 | 7.560 | 14,900 |
| 2024-06-19 | 7.680 | 7.870 | 7.680 | 7.870 | 7.870 | 35,100 |
| 2024-06-18 | 7.500 | 7.710 | 7.400 | 7.660 | 7.660 | 36,400 |
| 2024-06-17 | 7.650 | 7.670 | 7.510 | 7.510 | 7.510 | 122,600 |
| 2024-06-14 | 8.220 | 8.220 | 7.680 | 7.680 | 7.680 | 194,300 |
| 2024-06-13 | 8.280 | 8.320 | 8.150 | 8.220 | 8.220 | 117,000 |
| 2024-06-12 | 8.320 | 8.700 | 8.320 | 8.430 | 8.430 | 46,300 |
| 2024-06-11 | 8.800 | 8.800 | 8.530 | 8.720 | 8.720 | 38,900 |
| 2024-06-07 | 8.620 | 8.900 | 8.570 | 8.800 | 8.800 | 429,300 |
| 2024-06-06 | 8.510 | 8.740 | 8.380 | 8.410 | 8.410 | 163,900 |
| 2024-06-05 | 8.300 | 8.890 | 8.300 | 8.500 | 8.500 | 45,300 |
| 2024-06-04 | 8.350 | 8.490 | 8.280 | 8.360 | 8.360 | 36,900 |
| 2024-06-03 | 8.500 | 8.500 | 8.200 | 8.320 | 8.320 | 198,900 |
| 2024-05-31 | 8.930 | 8.960 | 8.210 | 8.210 | 8.210 | 306,900 |
| 2024-05-30 | 8.950 | 8.950 | 8.480 | 8.590 | 8.590 | 118,500 |
| 2024-05-29 | 9.200 | 9.200 | 8.720 | 8.950 | 8.950 | 295,400 |
| 2024-05-28 | 9.620 | 9.630 | 9.290 | 9.290 | 9.290 | 51,800 |
| 2024-05-27 | 9.500 | 9.690 | 9.340 | 9.620 | 9.620 | 80,800 |
| 2024-05-24 | 9.900 | 9.920 | 9.470 | 9.470 | 9.470 | 74,800 |
| 2024-05-23 | 10.200 | 10.200 | 9.620 | 9.860 | 9.860 | 194,700 |
| 2024-05-22 | 10.480 | 10.500 | 10.260 | 10.400 | 10.400 | 72,100 |
| 2024-05-21 | 11.140 | 11.140 | 10.440 | 10.480 | 10.480 | 136,500 |
| 2024-05-20 | 11.600 | 11.620 | 10.960 | 11.160 | 11.160 | 187,200 |
| 2024-05-17 | 10.140 | 11.000 | 10.140 | 10.700 | 10.700 | 411,800 |
| 2024-05-16 | 10.520 | 10.520 | 9.860 | 10.120 | 10.120 | 352,900 |
| 2024-05-14 | 10.280 | 11.500 | 10.160 | 10.500 | 10.500 | 422,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.