Zhihu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	17.300	17.300	16.800	17.060	17.060	149,200
2023-05-22	16.700	16.860	16.000	16.320	16.320	341,700
2023-05-19	17.980	17.980	16.820	17.160	17.160	403,500
2023-05-18	17.300	18.500	17.220	17.980	17.980	204,100
2023-05-17	17.880	18.000	17.140	17.280	17.280	141,500
2023-05-16	17.160	18.520	17.160	18.000	18.000	482,100
2023-05-15	17.000	17.380	16.360	16.960	16.960	238,700
2023-05-12	16.400	17.860	16.380	17.460	17.460	254,000
2023-05-11	16.800	16.800	15.620	16.020	16.020	50,900
2023-05-10	17.020	17.840	16.660	16.800	16.800	117,700
2023-05-09	17.260	17.560	16.980	17.400	17.400	63,600
2023-05-08	19.500	19.500	17.000	17.260	17.260	109,400
2023-05-05	17.040	17.960	17.040	17.540	17.540	40,100
2023-05-04	17.260	17.520	17.100	17.100	17.100	15,800
2023-05-03	16.800	18.280	16.800	17.260	17.260	50,900
2023-05-02	18.540	18.540	16.880	17.300	17.300	59,500
2023-04-28	17.920	17.920	16.940	17.060	17.060	50,500
2023-04-27	17.060	17.140	16.760	16.900	16.900	84,600
2023-04-26	17.000	17.820	16.960	17.240	17.240	73,300
2023-04-25	17.900	17.900	16.860	17.060	17.060	45,600
2023-04-24	17.980	18.000	17.600	17.700	17.700	63,000
2023-04-21	18.280	18.280	17.500	17.520	17.520	147,300
2023-04-20	18.880	18.880	18.240	18.520	18.520	156,500
2023-04-19	19.180	19.180	18.240	18.300	18.300	119,500
2023-04-18	19.380	19.380	18.800	18.920	18.920	81,400
2023-04-17	19.160	19.680	18.800	19.600	19.600	82,100
2023-04-14	19.000	20.200	18.780	19.160	19.160	259,100
2023-04-13	19.220	19.220	18.180	19.000	19.000	61,900
2023-04-12	20.050	20.050	19.040	19.240	19.240	95,700
2023-04-11	19.640	20.300	19.460	20.250	20.250	262,200
2023-04-06	19.260	19.940	19.000	19.380	19.380	118,200
2023-04-04	20.600	20.600	19.240	20.100	20.100	173,000
2023-04-03	20.050	20.600	19.560	20.600	20.600	177,200
2023-03-31	19.860	20.500	19.640	20.050	20.050	189,200
2023-03-30	19.600	19.680	18.660	19.620	19.620	200,400
2023-03-29	19.660	19.900	19.280	19.600	19.600	235,850
2023-03-28	18.360	18.940	18.060	18.880	18.880	165,700
2023-03-27	19.580	19.580	18.200	18.920	18.920	118,700
2023-03-24	19.500	19.960	19.300	19.580	19.580	151,200
2023-03-23	19.340	20.550	19.260	20.150	20.150	207,500
2023-03-22	18.300	19.440	18.280	19.240	19.240	102,500
2023-03-21	17.860	18.280	17.600	18.260	18.260	107,400
2023-03-20	19.040	19.040	17.240	18.220	18.220	109,000
2023-03-17	18.060	19.080	18.060	19.000	19.000	258,700
2023-03-16	18.400	18.920	17.720	17.900	17.900	162,400
2023-03-15	19.960	20.250	19.100	19.340	19.340	98,300
2023-03-14	20.300	20.600	19.220	19.400	19.400	146,400
2023-03-13	20.150	21.600	20.100	21.200	21.200	198,000
2023-03-10	20.800	20.800	19.820	20.150	20.150	240,850
2023-03-09	21.250	21.700	20.900	21.400	21.400	110,000
2023-03-08	22.500	22.500	21.400	21.800	21.800	198,700
2023-03-07	24.000	24.050	22.750	23.000	23.000	161,700
2023-03-06	24.400	24.600	23.550	24.500	24.500	96,700
2023-03-03	23.300	24.300	23.300	23.950	23.950	145,400
2023-03-02	23.300	23.650	22.900	23.050	23.050	145,400
2023-03-01	22.350	24.500	22.350	24.200	24.200	219,300
2023-02-28	23.150	23.200	22.350	22.350	22.350	60,000
2023-02-27	23.050	24.000	22.550	23.200	23.200	71,300
2023-02-24	24.250	24.250	22.950	23.000	23.000	136,700
2023-02-23	24.250	25.000	23.750	24.050	24.050	176,100

← NewerPage 15 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.