Zhihu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	25.000	25.150	23.700	24.000	24.000	289,300
2023-02-21	27.200	27.200	25.600	25.750	25.750	223,500
2023-02-20	27.800	27.800	26.100	27.100	27.100	193,600
2023-02-17	28.800	29.450	27.000	27.500	27.500	588,100
2023-02-16	27.200	30.000	27.050	28.000	28.000	720,200
2023-02-15	28.350	28.350	26.300	26.800	26.800	487,900
2023-02-14	28.800	28.850	27.900	28.150	28.150	233,300
2023-02-13	27.850	27.850	26.200	27.550	27.550	519,400
2023-02-10	30.000	30.450	28.000	28.000	28.000	811,700
2023-02-09	29.800	30.000	27.500	29.250	29.250	1,516,900
2023-02-08	26.700	36.600	26.700	32.450	32.450	2,837,700
2023-02-07	23.000	23.600	22.650	23.250	23.250	177,100
2023-02-06	23.900	24.400	22.500	23.000	23.000	149,300
2023-02-03	24.800	25.100	24.400	24.700	24.700	152,500
2023-02-02	25.900	26.850	25.650	25.900	25.900	137,500
2023-02-01	25.350	26.000	24.400	25.850	25.850	82,927
2023-01-31	25.300	25.700	24.450	25.100	25.100	110,600
2023-01-30	27.300	27.600	25.250	25.800	25.800	211,400
2023-01-27	26.400	27.300	26.300	27.000	27.000	151,700
2023-01-26	25.000	25.600	24.950	25.300	25.300	130,300
2023-01-20	24.300	24.800	24.100	24.650	24.650	90,000
2023-01-19	24.700	24.700	23.450	24.100	24.100	72,000
2023-01-18	26.000	26.000	24.300	24.700	24.700	65,800
2023-01-17	27.000	27.000	25.400	25.650	25.650	55,900
2023-01-16	26.700	27.300	25.900	26.400	26.400	89,000
2023-01-13	26.300	26.750	25.900	26.700	26.700	58,000
2023-01-12	26.150	26.300	25.250	26.200	26.200	96,300
2023-01-11	26.700	27.300	25.950	26.000	26.000	84,400
2023-01-10	26.400	26.750	25.500	26.550	26.550	125,700
2023-01-09	26.600	27.800	26.600	27.450	27.450	153,100
2023-01-06	26.100	27.100	25.550	25.800	25.800	270,400
2023-01-05	25.050	25.700	24.150	24.800	24.800	208,300
2023-01-04	21.400	22.500	21.300	22.500	22.500	170,700
2023-01-03	20.000	21.400	19.660	21.250	21.250	115,600
2022-12-30	20.300	21.250	20.300	20.900	20.900	75,500
2022-12-29	20.500	21.000	19.800	20.300	20.300	142,100
2022-12-28	22.050	22.050	20.850	20.900	20.900	161,000
2022-12-23	22.300	23.150	22.200	22.800	22.800	110,800
2022-12-22	23.000	24.600	22.000	23.450	23.450	260,600
2022-12-21	21.750	22.000	21.300	21.850	21.850	219,000
2022-12-20	21.200	21.200	19.800	20.350	20.350	234,200
2022-12-19	20.400	21.550	20.100	20.450	20.450	238,300
2022-12-16	20.800	21.000	19.200	19.200	19.200	264,398
2022-12-15	21.750	21.750	20.300	20.500	20.500	164,800
2022-12-14	20.850	20.850	19.500	20.150	20.150	91,500
2022-12-13	20.550	21.000	19.780	19.880	19.880	109,400
2022-12-12	21.550	21.550	20.050	20.300	20.300	130,900
2022-12-09	20.400	22.000	20.400	21.550	21.550	220,100
2022-12-08	19.940	22.000	19.920	22.000	22.000	219,200
2022-12-07	21.600	22.300	19.980	20.200	20.200	253,400
2022-12-06	19.480	22.200	19.480	20.950	20.950	144,800
2022-12-05	19.120	22.650	19.120	22.200	22.200	621,600
2022-12-02	17.600	17.600	16.280	16.640	16.640	217,300
2022-12-01	17.400	18.000	17.300	17.760	17.760	239,400
2022-11-30	16.800	18.180	16.640	18.160	18.160	207,000
2022-11-29	15.380	16.280	14.960	16.200	16.200	222,600
2022-11-28	15.300	15.960	14.520	15.960	15.960	127,000
2022-11-25	15.780	16.280	15.780	15.900	15.900	97,800
2022-11-24	16.400	17.020	15.640	16.260	16.260	105,400
2022-11-23	17.460	17.480	16.220	16.580	16.580	96,900

← NewerPage 16 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.