Zhihu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.800 | 8.800 | 8.610 | 8.610 | 8.610 | 17,600 |
| 2026-04-24 | 8.990 | 9.000 | 8.840 | 8.860 | 8.860 | 22,200 |
| 2026-04-23 | 9.500 | 9.500 | 9.310 | 9.310 | 9.310 | 16,900 |
| 2026-04-22 | 9.200 | 9.350 | 9.130 | 9.350 | 9.350 | 43,700 |
| 2026-04-21 | 9.630 | 9.700 | 9.450 | 9.540 | 9.540 | 92,200 |
| 2026-04-20 | 9.650 | 9.800 | 9.510 | 9.730 | 9.730 | 31,900 |
| 2026-04-17 | 9.400 | 9.510 | 9.310 | 9.440 | 9.440 | 107,400 |
| 2026-04-16 | 8.900 | 9.400 | 8.600 | 9.260 | 9.260 | 211,800 |
| 2026-04-15 | 8.620 | 8.740 | 8.590 | 8.740 | 8.740 | 64,800 |
| 2026-04-14 | 8.500 | 8.650 | 8.410 | 8.650 | 8.650 | 175,500 |
| 2026-04-13 | 8.100 | 8.340 | 8.100 | 8.210 | 8.210 | 77,300 |
| 2026-04-10 | 8.280 | 8.530 | 8.160 | 8.160 | 8.160 | 76,000 |
| 2026-04-09 | 8.290 | 8.360 | 8.210 | 8.280 | 8.280 | 42,500 |
| 2026-04-08 | 7.300 | 8.050 | 7.300 | 8.050 | 8.050 | 101,900 |
| 2026-04-02 | 7.330 | 7.350 | 7.300 | 7.300 | 7.300 | 5,800 |
| 2026-04-01 | 7.200 | 7.320 | 7.200 | 7.320 | 7.320 | 12,900 |
| 2026-03-31 | 7.090 | 7.300 | 7.090 | 7.110 | 7.110 | 25,700 |
| 2026-03-30 | 7.030 | 7.140 | 7.000 | 7.100 | 7.100 | 80,600 |
| 2026-03-27 | 7.260 | 7.360 | 7.030 | 7.200 | 7.200 | 44,000 |
| 2026-03-26 | 7.330 | 7.530 | 7.320 | 7.400 | 7.400 | 81,000 |
| 2026-03-25 | 7.800 | 9.500 | 7.800 | 8.040 | 8.040 | 79,300 |
| 2026-03-24 | 7.540 | 7.650 | 7.440 | 7.650 | 7.650 | 206,000 |
| 2026-03-23 | 7.400 | 7.470 | 7.130 | 7.430 | 7.430 | 107,600 |
| 2026-03-20 | 7.750 | 7.940 | 7.000 | 7.510 | 7.510 | 124,800 |
| 2026-03-19 | 8.120 | 8.130 | 8.000 | 8.020 | 8.020 | 39,500 |
| 2026-03-18 | 8.100 | 8.250 | 8.030 | 8.120 | 8.120 | 53,100 |
| 2026-03-17 | 8.200 | 8.370 | 8.130 | 8.180 | 8.180 | 68,600 |
| 2026-03-16 | 8.120 | 8.130 | 8.090 | 8.120 | 8.120 | 75,700 |
| 2026-03-13 | 8.170 | 8.300 | 8.110 | 8.120 | 8.120 | 37,900 |
| 2026-03-12 | 8.250 | 8.250 | 8.110 | 8.170 | 8.170 | 25,900 |
| 2026-03-11 | 8.270 | 8.420 | 8.140 | 8.250 | 8.250 | 6,500 |
| 2026-03-10 | 8.110 | 8.290 | 8.110 | 8.290 | 8.290 | 17,200 |
| 2026-03-09 | 8.240 | 8.240 | 8.060 | 8.120 | 8.120 | 42,200 |
| 2026-03-06 | 8.200 | 8.400 | 8.110 | 8.280 | 8.280 | 35,400 |
| 2026-03-05 | 8.120 | 8.200 | 8.020 | 8.100 | 8.100 | 27,600 |
| 2026-03-04 | 8.320 | 8.320 | 8.040 | 8.120 | 8.120 | 140,300 |
| 2026-03-03 | 8.450 | 8.470 | 8.210 | 8.330 | 8.330 | 71,800 |
| 2026-03-02 | 8.760 | 8.760 | 8.490 | 8.490 | 8.490 | 82,700 |
| 2026-02-27 | 8.790 | 8.790 | 8.510 | 8.780 | 8.780 | 63,500 |
| 2026-02-26 | 8.980 | 8.980 | 8.720 | 8.790 | 8.790 | 74,800 |
| 2026-02-25 | 8.720 | 8.970 | 8.720 | 8.920 | 8.920 | 13,200 |
| 2026-02-24 | 9.000 | 9.030 | 8.680 | 8.740 | 8.740 | 231,800 |
| 2026-02-23 | 9.030 | 9.270 | 9.030 | 9.060 | 9.060 | 25,100 |
| 2026-02-20 | 9.100 | 9.110 | 8.960 | 9.020 | 9.020 | 40,900 |
| 2026-02-16 | 9.170 | 9.350 | 9.010 | 9.100 | 9.100 | 22,500 |
| 2026-02-13 | 9.180 | 9.180 | 9.060 | 9.120 | 9.120 | 8,900 |
| 2026-02-12 | 9.250 | 9.280 | 9.000 | 9.180 | 9.180 | 101,400 |
| 2026-02-11 | 9.810 | 9.810 | 9.520 | 9.600 | 9.600 | 35,900 |
| 2026-02-10 | 9.120 | 9.500 | 9.120 | 9.370 | 9.370 | 173,000 |
| 2026-02-09 | 9.050 | 9.230 | 8.910 | 8.910 | 8.910 | 10,500 |
| 2026-02-06 | 9.030 | 9.030 | 8.800 | 8.860 | 8.860 | 108,100 |
| 2026-02-05 | 9.080 | 9.080 | 8.890 | 9.030 | 9.030 | 30,300 |
| 2026-02-04 | 9.010 | 9.180 | 8.880 | 8.990 | 8.990 | 110,600 |
| 2026-02-03 | 9.550 | 9.550 | 8.970 | 9.430 | 9.430 | 425,400 |
| 2026-02-02 | 9.500 | 9.670 | 9.310 | 9.350 | 9.350 | 356,200 |
| 2026-01-30 | 9.700 | 9.900 | 9.460 | 9.600 | 9.600 | 229,600 |
| 2026-01-29 | 9.640 | 9.860 | 9.600 | 9.700 | 9.700 | 182,500 |
| 2026-01-28 | 9.830 | 9.920 | 9.680 | 9.900 | 9.900 | 265,300 |
| 2026-01-27 | 9.850 | 9.850 | 9.690 | 9.830 | 9.830 | 68,400 |
| 2026-01-26 | 9.840 | 10.000 | 9.590 | 9.690 | 9.690 | 64,500 |
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.