Zhihu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	15.480	15.480	15.480	15.480	15.480	2,200
2023-11-13	14.800	15.200	14.800	15.200	15.200	5,000
2023-11-10	15.300	15.340	14.960	15.000	15.000	66,100
2023-11-09	15.560	15.560	15.080	15.320	15.320	41,100
2023-11-08	15.580	15.760	15.500	15.580	15.580	18,800
2023-11-07	15.700	15.760	15.400	15.760	15.760	3,100
2023-11-06	15.580	16.160	15.580	16.160	16.160	54,700
2023-11-03	15.040	15.520	15.040	15.460	15.460	25,600
2023-11-02	15.240	15.240	14.660	15.040	15.040	80,400
2023-11-01	14.820	15.260	14.820	15.260	15.260	600
2023-10-31	15.160	15.160	14.700	14.700	14.700	20,700
2023-10-30	15.540	16.000	15.260	15.480	15.480	160,900
2023-10-27	15.000	15.180	15.000	15.100	15.100	39,300
2023-10-26	15.280	15.280	15.100	15.200	15.200	24,500
2023-10-25	15.140	15.280	14.980	15.120	15.120	30,300
2023-10-24	14.840	15.200	14.780	15.140	15.140	37,900
2023-10-20	14.800	15.320	14.600	14.840	14.840	47,800
2023-10-19	15.700	15.700	14.700	14.800	14.800	32,100
2023-10-18	16.300	16.300	15.680	15.780	15.780	19,200
2023-10-17	16.000	16.020	15.980	16.020	16.020	7,900
2023-10-16	16.100	16.100	16.000	16.000	16.000	9,200
2023-10-13	16.600	16.600	16.300	16.460	16.460	55,700
2023-10-12	16.800	16.800	16.600	16.620	16.620	23,300
2023-10-11	16.440	16.800	15.800	16.800	16.800	32,600
2023-10-10	15.820	16.960	15.820	16.360	16.360	14,400
2023-10-09	16.080	16.300	15.980	16.040	16.040	12,100
2023-10-06	15.980	16.200	15.640	15.980	15.980	4,800
2023-10-05	15.800	15.980	15.360	15.840	15.840	6,700
2023-10-04	15.680	15.800	15.480	15.800	15.800	20,200
2023-10-03	16.000	16.000	15.640	15.680	15.680	11,900
2023-09-29	16.400	16.400	16.320	16.380	16.380	12,500
2023-09-28	16.000	16.480	16.000	16.460	16.460	80,600
2023-09-27	15.380	15.840	15.320	15.800	15.800	43,300
2023-09-26	15.400	15.400	15.100	15.140	15.140	9,300
2023-09-25	15.220	15.300	15.220	15.300	15.300	7,840
2023-09-22	15.500	15.820	15.500	15.800	15.800	29,800
2023-09-21	15.200	15.520	15.200	15.260	15.260	15,000
2023-09-20	15.400	15.460	15.220	15.300	15.300	16,000
2023-09-19	15.680	15.680	15.440	15.540	15.540	10,600
2023-09-18	15.060	16.360	15.060	15.760	15.760	37,400
2023-09-15	15.760	16.000	15.660	15.920	15.920	67,700
2023-09-14	15.540	15.540	15.100	15.460	15.460	42,300
2023-09-13	15.860	16.020	15.400	15.460	15.460	31,200
2023-09-12	15.920	15.980	15.520	15.600	15.600	43,200
2023-09-11	15.940	16.160	15.940	16.140	16.140	23,900
2023-09-07	15.900	16.020	15.900	15.900	15.900	20,400
2023-09-06	16.280	16.280	15.900	16.120	16.120	36,700
2023-09-05	16.540	16.560	16.200	16.280	16.280	6,400
2023-09-04	16.220	16.680	16.200	16.540	16.540	60,100
2023-09-01	16.200	16.200	16.200	16.200	16.200	0
2023-08-31	16.700	16.700	16.060	16.200	16.200	194,700
2023-08-30	17.100	17.100	16.140	16.340	16.340	80,800
2023-08-29	16.140	16.480	15.620	16.300	16.300	54,500
2023-08-28	17.100	17.100	15.480	15.920	15.920	34,300
2023-08-25	16.120	16.120	15.440	15.500	15.500	56,800
2023-08-24	17.680	17.680	15.800	16.100	16.100	279,100
2023-08-23	17.980	17.980	17.660	17.940	17.940	20,400
2023-08-22	18.180	18.180	17.920	18.000	18.000	29,600
2023-08-21	18.000	18.000	17.340	17.600	17.600	25,000
2023-08-18	18.300	18.660	17.980	18.100	18.100	23,500

← NewerPage 13 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.