Zhihu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	18.200	18.200	16.300	16.500	16.500	297,400
2022-11-21	19.200	19.200	17.460	18.600	18.600	115,500
2022-11-18	20.950	21.000	19.260	19.400	19.400	92,200
2022-11-17	19.940	20.750	19.500	20.000	20.000	196,200
2022-11-16	18.860	20.400	18.760	20.200	20.200	570,200
2022-11-15	15.660	16.940	15.540	16.400	16.400	156,000
2022-11-14	16.380	16.440	15.260	15.660	15.660	75,300
2022-11-11	15.400	15.940	15.020	15.920	15.920	51,900
2022-11-10	14.260	14.480	13.660	14.480	14.480	22,900
2022-11-09	15.000	15.000	14.500	14.520	14.520	43,700
2022-11-08	16.060	16.060	14.660	15.620	15.620	12,000
2022-11-07	16.500	16.520	16.000	16.060	16.060	22,700
2022-11-04	15.280	16.840	15.280	16.000	16.000	22,800
2022-11-03	15.600	15.680	14.520	14.700	14.700	35,300
2022-11-02	15.800	15.800	14.920	15.800	15.800	5,300
2022-11-01	15.140	15.800	15.140	15.800	15.800	14,600
2022-10-31	14.400	15.200	14.400	15.180	15.180	4,800
2022-10-28	15.700	15.700	14.500	14.720	14.720	30,700
2022-10-27	16.280	16.460	15.640	15.640	15.640	8,700
2022-10-26	15.940	16.200	15.740	16.000	16.000	10,800
2022-10-25	15.140	16.660	15.140	16.600	16.600	34,400
2022-10-24	16.000	16.000	14.700	15.140	15.140	55,200
2022-10-21	16.580	17.000	16.460	16.500	16.500	9,200
2022-10-20	15.920	16.760	15.160	15.580	15.580	40,000
2022-10-19	16.500	16.660	16.260	16.640	16.640	17,900
2022-10-18	16.800	17.200	16.460	16.680	16.680	45,200
2022-10-17	17.160	17.160	17.140	17.160	17.160	12,800
2022-10-14	16.700	17.180	16.640	17.160	17.160	15,300
2022-10-13	15.960	16.420	15.800	16.100	16.100	4,700
2022-10-12	16.040	16.620	15.800	15.800	15.800	33,400
2022-10-11	16.780	16.860	16.500	16.520	16.520	9,200
2022-10-10	18.100	18.100	16.600	17.220	17.220	8,400
2022-10-07	18.600	18.600	18.580	18.580	18.580	300
2022-10-06	18.700	18.880	18.660	18.760	18.760	10,300
2022-10-05	16.980	18.880	16.980	18.640	18.640	42,100
2022-10-03	15.660	15.880	15.660	15.860	15.860	800
2022-09-30	16.300	16.340	15.680	15.740	15.740	12,700
2022-09-29	17.160	17.160	16.160	16.660	16.660	20,900
2022-09-28	17.720	17.840	16.980	17.200	17.200	23,600
2022-09-27	17.540	17.840	17.480	17.840	17.840	11,700
2022-09-26	16.760	17.200	16.620	17.180	17.180	12,500
2022-09-23	17.040	17.400	17.040	17.120	17.120	10,300
2022-09-22	16.680	17.800	16.540	16.900	16.900	27,900
2022-09-21	17.040	17.080	16.580	16.580	16.580	15,000
2022-09-20	17.160	17.300	17.000	17.000	17.000	5,500
2022-09-19	17.720	17.900	16.020	16.900	16.900	93,600
2022-09-16	18.980	18.980	18.000	18.040	18.040	23,400
2022-09-15	19.200	19.200	19.000	19.020	19.020	7,300
2022-09-14	18.860	19.200	18.860	19.200	19.200	13,000
2022-09-13	19.640	19.660	19.080	19.100	19.100	11,400
2022-09-09	19.480	19.880	19.480	19.620	19.620	7,600
2022-09-08	19.220	19.460	19.100	19.100	19.100	21,000
2022-09-07	19.520	19.520	19.180	19.320	19.320	4,500
2022-09-06	19.700	20.200	19.700	19.700	19.700	2,900
2022-09-05	19.820	19.820	19.600	19.700	19.700	6,600
2022-09-02	19.680	20.250	19.680	20.000	20.000	8,400
2022-09-01	20.100	20.600	19.420	19.420	19.420	64,200
2022-08-31	20.000	21.400	19.920	20.600	20.600	43,000
2022-08-30	21.050	21.500	20.500	21.200	21.200	20,800
2022-08-29	21.700	21.700	20.600	20.900	20.900	16,300

← NewerPage 17 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.