Zhihu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	11.080	11.620	11.080	11.520	11.520	38,600
2024-02-09	11.380	11.400	10.920	10.980	10.980	31,000
2024-02-08	11.780	11.780	11.400	11.580	11.580	2,900
2024-02-07	11.980	11.980	11.460	11.460	11.460	16,400
2024-02-06	11.800	11.960	11.500	11.800	11.800	13,800
2024-02-05	11.080	11.840	11.080	11.820	11.820	3,000
2024-02-02	12.180	12.400	11.160	11.500	11.500	16,100
2024-02-01	11.420	12.040	11.400	11.880	11.880	38,500
2024-01-31	11.500	11.800	11.180	11.240	11.240	70,800
2024-01-30	12.000	12.120	11.820	11.820	11.820	6,700
2024-01-29	12.400	12.400	12.400	12.400	12.400	500
2024-01-26	12.500	12.580	12.360	12.360	12.360	2,400
2024-01-25	12.040	12.960	12.040	12.600	12.600	24,200
2024-01-24	12.020	12.400	11.840	12.300	12.300	77,500
2024-01-23	11.680	11.920	11.680	11.720	11.720	20,900
2024-01-22	11.980	12.020	11.560	11.680	11.680	11,600
2024-01-19	12.020	12.180	12.020	12.020	12.020	2,300
2024-01-18	11.980	12.240	11.860	12.020	12.020	24,900
2024-01-17	12.900	12.900	11.880	11.880	11.880	30,200
2024-01-16	13.440	13.500	12.980	12.980	12.980	10,800
2024-01-15	13.480	13.480	13.480	13.480	13.480	4,400
2024-01-12	13.780	13.780	13.440	13.440	13.440	1,700
2024-01-11	12.940	13.940	12.940	13.380	13.380	5,200
2024-01-10	13.000	13.060	12.940	12.940	12.940	1,700
2024-01-09	12.660	13.000	12.660	12.900	12.900	8,000
2024-01-08	12.640	13.200	12.640	12.660	12.660	18,100
2024-01-05	13.280	13.620	13.240	13.500	13.500	38,500
2024-01-04	13.320	13.640	12.720	13.640	13.640	28,100
2024-01-03	14.000	14.000	13.520	13.540	13.540	2,400
2024-01-02	14.460	14.460	13.860	14.140	14.140	9,900
2023-12-29	14.500	14.500	14.220	14.460	14.460	3,300
2023-12-28	14.060	14.560	14.040	14.460	14.460	10,200
2023-12-27	13.920	14.660	13.920	14.580	14.580	36,200
2023-12-22	14.100	14.320	13.420	13.860	13.860	39,700
2023-12-21	14.320	14.320	13.880	14.060	14.060	2,500
2023-12-20	14.300	14.400	14.180	14.320	14.320	23,100
2023-12-19	13.820	14.180	13.820	14.040	14.040	2,700
2023-12-18	13.860	14.360	13.840	13.900	13.900	108,400
2023-12-15	13.800	14.500	13.800	14.260	14.260	56,600
2023-12-14	14.500	14.800	14.020	14.160	14.160	51,600
2023-12-13	14.500	14.500	14.320	14.320	14.320	2,600
2023-12-12	14.760	14.760	14.520	14.580	14.580	18,600
2023-12-11	14.640	14.820	14.400	14.400	14.400	22,600
2023-12-08	14.800	14.800	14.440	14.640	14.640	19,800
2023-12-07	14.960	14.960	13.800	14.140	14.140	40,000
2023-12-06	14.000	14.560	13.600	14.500	14.500	88,400
2023-12-05	13.300	13.300	12.940	13.020	13.020	62,200
2023-12-04	12.980	13.000	12.100	12.380	12.380	86,200
2023-12-01	12.000	12.480	11.340	12.480	12.480	271,300
2023-11-30	14.600	14.600	13.440	13.440	13.440	118,600
2023-11-29	15.260	15.460	14.800	15.220	15.220	45,700
2023-11-28	15.300	15.300	14.820	14.820	14.820	6,500
2023-11-27	15.000	15.300	14.920	15.300	15.300	24,200
2023-11-24	15.140	15.240	15.140	15.220	15.220	700
2023-11-23	15.560	15.560	14.920	14.980	14.980	14,200
2023-11-22	15.340	15.340	15.000	15.040	15.040	27,600
2023-11-21	15.540	15.540	15.220	15.220	15.220	1,400
2023-11-20	15.340	15.640	15.020	15.560	15.560	50,400
2023-11-17	14.860	15.340	14.860	15.340	15.340	3,200
2023-11-16	15.260	15.420	15.220	15.220	15.220	14,400

← NewerPage 12 of 19 · 1,107 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.