Zhihu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.160 | 8.160 | 8.110 | 8.160 | 8.160 | 7,200 |
| 2026-07-24 | 8.160 | 8.160 | 8.090 | 8.160 | 8.160 | 2,300 |
| 2026-07-23 | 8.210 | 8.210 | 8.130 | 8.170 | 8.170 | 1,700 |
| 2026-07-22 | 8.280 | 8.280 | 8.150 | 8.220 | 8.220 | 9,100 |
| 2026-07-21 | 8.230 | 8.290 | 8.110 | 8.290 | 8.290 | 13,800 |
| 2026-07-20 | 8.180 | 8.300 | 8.080 | 8.230 | 8.230 | 23,900 |
| 2026-07-17 | 8.180 | 8.300 | 8.080 | 8.260 | 8.260 | 23,900 |
| 2026-07-16 | 8.600 | 8.860 | 8.540 | 8.540 | 8.540 | 23,900 |
| 2026-07-15 | 8.370 | 8.430 | 8.370 | 8.430 | 8.430 | 41,300 |
| 2026-07-14 | 8.350 | 8.360 | 8.320 | 8.360 | 8.360 | 20,800 |
| 2026-07-13 | 8.250 | 8.360 | 8.250 | 8.340 | 8.340 | 12,900 |
| 2026-07-10 | 8.280 | 8.280 | 8.180 | 8.190 | 8.190 | 3,800 |
| 2026-07-09 | 8.360 | 8.360 | 8.330 | 8.340 | 8.340 | 3,600 |
| 2026-07-08 | 8.190 | 8.350 | 8.150 | 8.290 | 8.290 | 19,500 |
| 2026-07-07 | 8.100 | 8.230 | 8.100 | 8.190 | 8.190 | 24,700 |
| 2026-07-06 | 8.060 | 8.060 | 7.990 | 8.060 | 8.060 | 52,500 |
| 2026-07-03 | 8.060 | 8.060 | 7.990 | 8.060 | 8.060 | 52,500 |
| 2026-07-02 | 8.040 | 8.040 | 7.930 | 7.970 | 7.970 | 5,700 |
| 2026-06-30 | 8.030 | 8.180 | 7.920 | 7.970 | 7.970 | 26,400 |
| 2026-06-29 | 7.390 | 8.030 | 7.390 | 8.030 | 8.030 | 24,500 |
| 2026-06-26 | 7.760 | 7.760 | 7.450 | 7.470 | 7.470 | 13,500 |
| 2026-06-25 | 7.820 | 7.970 | 7.760 | 7.970 | 7.970 | 22,100 |
| 2026-06-24 | 8.000 | 8.030 | 7.580 | 7.580 | 7.580 | 49,400 |
| 2026-06-23 | 8.040 | 8.040 | 7.790 | 7.840 | 7.840 | 34,700 |
| 2026-06-22 | 7.940 | 8.100 | 7.900 | 8.100 | 8.100 | 6,500 |
| 2026-06-18 | 8.110 | 8.150 | 8.050 | 8.150 | 8.150 | 41,100 |
| 2026-06-17 | 8.160 | 8.270 | 8.110 | 8.150 | 8.150 | 18,400 |
| 2026-06-16 | 8.150 | 8.280 | 8.130 | 8.200 | 8.200 | 4,300 |
| 2026-06-15 | 8.280 | 8.390 | 8.260 | 8.380 | 8.380 | 37,100 |
| 2026-06-12 | 8.150 | 8.150 | 8.070 | 8.130 | 8.130 | 22,300 |
| 2026-06-11 | 8.200 | 8.200 | 8.000 | 8.110 | 8.110 | 44,600 |
| 2026-06-10 | 8.050 | 8.060 | 8.050 | 8.060 | 8.060 | 7,800 |
| 2026-06-09 | 8.200 | 8.200 | 8.000 | 8.150 | 8.150 | 246,700 |
| 2026-06-08 | 7.930 | 8.030 | 7.860 | 8.030 | 8.030 | 30,100 |
| 2026-06-05 | 8.300 | 8.300 | 7.810 | 7.930 | 7.930 | 16,300 |
| 2026-06-04 | 7.700 | 8.280 | 7.670 | 8.280 | 8.280 | 44,400 |
| 2026-06-03 | 8.230 | 8.230 | 7.620 | 7.640 | 7.640 | 21,800 |
| 2026-06-02 | 7.890 | 8.220 | 7.890 | 8.220 | 8.220 | 18,400 |
| 2026-06-01 | 7.630 | 7.630 | 7.610 | 7.610 | 7.610 | 2,500 |
| 2026-05-29 | 7.500 | 7.630 | 7.500 | 7.630 | 7.630 | 9,600 |
| 2026-05-28 | 7.670 | 7.670 | 7.460 | 7.500 | 7.500 | 20,800 |
| 2026-05-27 | 7.520 | 7.780 | 7.520 | 7.670 | 7.670 | 41,500 |
| 2026-05-26 | 8.000 | 8.010 | 7.700 | 7.930 | 7.930 | 97,300 |
| 2026-05-22 | 7.930 | 8.030 | 7.930 | 8.000 | 8.000 | 4,500 |
| 2026-05-21 | 8.080 | 8.080 | 7.870 | 7.880 | 7.880 | 28,800 |
| 2026-05-20 | 8.220 | 8.330 | 8.100 | 8.140 | 8.140 | 185,900 |
| 2026-05-19 | 8.030 | 8.260 | 8.030 | 8.230 | 8.230 | 36,600 |
| 2026-05-18 | 8.140 | 8.140 | 7.680 | 7.930 | 7.930 | 6,200 |
| 2026-05-15 | 8.260 | 8.350 | 8.100 | 8.140 | 8.140 | 41,400 |
| 2026-05-14 | 8.290 | 8.350 | 8.240 | 8.250 | 8.250 | 43,400 |
| 2026-05-13 | 8.490 | 8.490 | 8.270 | 8.300 | 8.300 | 7,900 |
| 2026-05-12 | 8.370 | 8.690 | 8.320 | 8.380 | 8.380 | 50,800 |
| 2026-05-11 | 8.620 | 8.630 | 8.230 | 8.330 | 8.330 | 3,500 |
| 2026-05-08 | 8.620 | 8.800 | 8.620 | 8.800 | 8.800 | 17,400 |
| 2026-05-07 | 8.370 | 8.510 | 8.300 | 8.500 | 8.500 | 51,000 |
| 2026-05-06 | 8.530 | 8.530 | 8.360 | 8.480 | 8.480 | 7,600 |
| 2026-05-05 | 8.230 | 8.420 | 8.140 | 8.140 | 8.140 | 10,400 |
| 2026-05-04 | 8.430 | 8.480 | 8.140 | 8.200 | 8.200 | 26,000 |
| 2026-04-30 | 8.430 | 8.450 | 8.200 | 8.430 | 8.430 | 12,700 |
| 2026-04-29 | 8.950 | 8.950 | 8.370 | 8.420 | 8.420 | 18,600 |
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.