Zhihu Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	10.900	11.160	10.580	10.680	10.680	115,200
2024-05-10	10.260	10.500	10.200	10.240	10.240	25,400
2024-05-09	9.900	10.660	9.900	10.260	10.260	11,900
2024-05-08	10.320	10.340	10.160	10.160	10.160	69,500
2024-05-07	10.460	10.460	10.020	10.020	10.020	30,200
2024-05-06	10.740	10.860	10.400	10.440	10.440	27,700
2024-05-03	10.500	10.740	10.120	10.740	10.740	115,500
2024-05-02	9.900	10.120	9.800	9.990	9.990	51,500
2024-04-30	9.700	10.000	9.700	9.970	9.970	28,200
2024-04-29	9.580	9.670	9.320	9.650	9.650	85,200
2024-04-26	9.350	9.750	9.340	9.580	9.580	47,700
2024-04-25	9.290	9.550	9.010	9.240	9.240	77,100
2024-04-24	9.150	9.530	9.060	9.290	9.290	126,600
2024-04-23	9.200	9.600	8.940	9.150	9.150	89,000
2024-04-22	9.340	9.600	9.340	9.540	9.540	22,300
2024-04-19	9.680	9.760	9.640	9.700	9.700	32,400
2024-04-18	9.480	9.800	9.480	9.650	9.650	5,900
2024-04-17	9.680	9.890	9.240	9.460	9.460	25,200
2024-04-16	10.040	10.140	9.900	9.900	9.900	19,500
2024-04-15	10.560	10.560	10.100	10.400	10.400	11,900
2024-04-12	10.660	10.660	10.420	10.560	10.560	10,600
2024-04-11	10.480	10.860	10.480	10.660	10.660	7,700
2024-04-10	10.700	10.900	10.700	10.800	10.800	21,500
2024-04-09	10.600	10.980	10.600	10.700	10.700	32,500
2024-04-08	11.520	11.520	10.920	11.200	11.200	17,800
2024-04-05	11.700	11.700	11.160	11.500	11.500	17,400
2024-04-03	11.600	11.840	11.260	11.500	11.500	58,300
2024-04-02	10.520	11.380	10.360	11.320	11.320	54,700
2024-03-28	10.580	10.900	10.120	10.600	10.600	70,200
2024-03-27	11.300	11.300	9.990	10.560	10.560	49,800
2024-03-26	11.160	11.340	11.160	11.300	11.300	12,100
2024-03-25	11.360	11.360	11.160	11.160	11.160	35,900
2024-03-22	11.580	11.580	11.080	11.420	11.420	45,900
2024-03-21	11.500	11.780	11.400	11.580	11.580	41,900
2024-03-20	11.600	11.660	11.400	11.480	11.480	35,200
2024-03-19	11.840	11.840	11.500	11.620	11.620	14,100
2024-03-18	12.360	12.360	11.660	11.840	11.840	28,400
2024-03-15	11.620	12.360	11.440	12.360	12.360	19,500
2024-03-14	12.000	12.000	11.600	11.600	11.600	31,800
2024-03-13	12.320	12.540	12.200	12.420	12.420	14,300
2024-03-12	11.880	12.360	11.400	12.320	12.320	41,800
2024-03-11	11.680	11.900	11.540	11.880	11.880	23,400
2024-03-08	11.300	11.960	11.180	11.840	11.840	27,600
2024-03-07	11.500	11.540	11.320	11.320	11.320	22,700
2024-03-06	11.480	11.600	11.240	11.460	11.460	22,900
2024-03-05	11.500	11.540	11.360	11.380	11.380	11,900
2024-03-04	12.280	12.280	11.600	11.660	11.660	62,000
2024-03-01	11.900	12.520	11.820	12.280	12.280	145,300
2024-02-29	12.320	12.900	11.900	11.900	11.900	109,900
2024-02-28	12.460	12.560	12.320	12.340	12.340	48,700
2024-02-27	12.100	12.480	12.100	12.460	12.460	54,400
2024-02-26	11.400	12.460	11.400	11.800	11.800	12,200
2024-02-23	11.900	11.900	11.640	11.860	11.860	24,000
2024-02-22	12.000	12.400	11.980	12.140	12.140	3,700
2024-02-21	12.000	12.480	11.960	12.120	12.120	24,700
2024-02-20	11.800	12.500	11.800	12.500	12.500	31,800
2024-02-19	12.400	12.400	11.780	12.160	12.160	15,300
2024-02-16	11.720	12.540	11.720	12.260	12.260	19,100
2024-02-15	11.520	11.840	11.400	11.580	11.580	50,800
2024-02-14	11.080	11.620	11.080	11.520	11.520	38,600

← NewerPage 11 of 19 · 1,106 trading daysOlder →

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.