Zhihu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	22.500	23.200	21.700	22.300	22.300	110,200
2022-08-25	19.500	21.150	19.500	20.900	20.900	64,900
2022-08-24	19.140	19.380	18.680	19.120	19.120	19,600
2022-08-23	18.800	19.000	18.240	18.460	18.460	37,800
2022-08-22	19.340	19.660	18.780	19.200	19.200	24,000
2022-08-19	19.160	19.580	19.100	19.400	19.400	8,800
2022-08-18	19.300	19.460	18.840	19.160	19.160	40,200
2022-08-17	20.050	20.750	19.680	20.500	20.500	45,100
2022-08-16	21.350	21.350	20.600	21.200	21.200	28,400
2022-08-15	21.200	21.200	20.450	20.850	20.850	18,700
2022-08-12	21.450	21.450	20.700	20.800	20.800	14,700
2022-08-11	20.600	20.900	20.200	20.400	20.400	77,000
2022-08-10	19.720	19.720	18.620	19.460	19.460	48,000
2022-08-09	20.050	20.600	18.980	19.720	19.720	105,100
2022-08-08	20.550	20.550	19.700	19.700	19.700	8,500
2022-08-05	21.000	21.000	20.000	20.600	20.600	50,600
2022-08-04	20.500	22.050	20.500	21.500	21.500	65,900
2022-08-03	20.500	20.500	19.540	19.780	19.780	24,100
2022-08-02	19.200	19.200	17.760	18.200	18.200	70,800
2022-08-01	19.900	19.900	19.460	19.600	19.600	72,500
2022-07-29	21.000	21.000	19.900	20.050	20.050	108,100
2022-07-28	20.850	21.450	20.750	21.000	21.000	63,800
2022-07-27	21.200	21.350	20.550	20.550	20.550	60,700
2022-07-26	21.400	21.900	21.400	21.500	21.500	45,800
2022-07-25	22.500	22.500	21.650	21.950	21.950	12,800
2022-07-22	22.600	22.650	21.900	22.500	22.500	38,025
2022-07-21	22.900	23.350	21.800	22.600	22.600	68,900
2022-07-20	23.800	24.350	23.800	24.100	24.100	16,800
2022-07-19	24.600	24.600	23.800	23.800	23.800	12,100
2022-07-18	23.650	25.000	23.650	24.900	24.900	13,400
2022-07-15	24.200	24.200	23.600	23.650	23.650	5,000
2022-07-14	24.150	24.550	24.100	24.200	24.200	5,900
2022-07-13	24.000	24.700	24.000	24.200	24.200	6,900
2022-07-12	23.800	23.900	23.100	23.400	23.400	22,500
2022-07-11	25.300	25.500	23.500	24.450	24.450	24,600
2022-07-08	26.000	26.150	25.600	25.600	25.600	5,500
2022-07-07	26.600	26.600	25.450	25.700	25.700	66,800
2022-07-06	27.800	27.800	26.700	27.500	27.500	33,300
2022-07-05	28.050	28.550	27.700	28.150	28.150	49,100
2022-07-04	27.750	28.400	27.150	28.050	28.050	18,900
2022-06-30	28.650	28.650	27.400	27.650	27.650	49,200
2022-06-29	29.900	30.000	27.750	28.650	28.650	122,600
2022-06-28	30.900	31.350	29.900	30.800	30.800	50,100
2022-06-27	31.050	32.200	31.050	32.000	32.000	103,100
2022-06-24	30.650	30.950	29.300	30.650	30.650	61,000
2022-06-23	29.200	30.700	29.200	30.600	30.600	67,900
2022-06-22	29.650	29.850	28.700	29.050	29.050	57,600
2022-06-21	27.650	29.200	27.500	28.650	28.650	67,200
2022-06-20	28.400	28.400	27.200	27.500	27.500	28,400
2022-06-17	27.250	28.650	27.250	28.600	28.600	66,800
2022-06-16	28.150	28.700	27.000	27.150	27.150	104,100
2022-06-15	26.550	27.750	26.000	26.450	26.450	40,600
2022-06-14	26.000	27.200	24.950	26.550	26.550	68,700
2022-06-13	27.300	27.550	26.200	26.600	26.600	85,300
2022-06-10	28.250	29.100	28.000	28.300	28.300	148,900
2022-06-09	30.000	31.650	30.000	30.400	30.400	214,200
2022-06-08	28.950	29.900	27.550	29.150	29.150	226,300
2022-06-07	26.050	28.250	26.050	28.100	28.100	252,400
2022-06-06	23.700	25.800	23.400	25.350	25.350	88,200
2022-06-02	23.000	23.250	22.650	23.250	23.250	16,400

← NewerPage 18 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.