Zhihu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 9.840 | 10.000 | 9.590 | 9.690 | 9.690 | 64,500 |
| 2026-01-23 | 9.990 | 10.100 | 9.980 | 9.980 | 9.980 | 27,600 |
| 2026-01-22 | 9.950 | 10.240 | 9.910 | 9.980 | 9.980 | 53,500 |
| 2026-01-21 | 9.780 | 9.900 | 9.700 | 9.900 | 9.900 | 41,200 |
| 2026-01-20 | 9.640 | 9.780 | 9.540 | 9.560 | 9.560 | 184,700 |
| 2026-01-19 | 9.850 | 9.850 | 9.560 | 9.570 | 9.570 | 70,900 |
| 2026-01-16 | 9.990 | 9.990 | 9.800 | 9.890 | 9.890 | 135,400 |
| 2026-01-15 | 10.220 | 10.680 | 10.000 | 10.370 | 10.370 | 467,000 |
| 2026-01-14 | 10.980 | 10.980 | 10.410 | 10.720 | 10.720 | 247,100 |
| 2026-01-13 | 10.500 | 11.600 | 10.500 | 11.180 | 11.180 | 907,400 |
| 2026-01-12 | 9.320 | 10.390 | 9.320 | 9.970 | 9.970 | 502,000 |
| 2026-01-09 | 9.300 | 9.600 | 9.280 | 9.320 | 9.320 | 110,000 |
| 2026-01-08 | 9.220 | 9.230 | 8.900 | 9.130 | 9.130 | 79,600 |
| 2026-01-07 | 9.200 | 9.350 | 9.180 | 9.270 | 9.270 | 51,300 |
| 2026-01-06 | 9.060 | 9.300 | 9.060 | 9.190 | 9.190 | 129,300 |
| 2026-01-05 | 8.890 | 9.200 | 8.800 | 8.810 | 8.810 | 119,900 |
| 2026-01-02 | 8.550 | 8.860 | 8.410 | 8.810 | 8.810 | 62,700 |
| 2025-12-31 | 8.530 | 8.560 | 8.500 | 8.550 | 8.550 | 11,500 |
| 2025-12-30 | 8.640 | 8.640 | 8.490 | 8.520 | 8.520 | 40,400 |
| 2025-12-29 | 8.880 | 8.880 | 8.620 | 8.620 | 8.620 | 31,700 |
| 2025-12-24 | 8.790 | 8.800 | 8.590 | 8.620 | 8.620 | 12,100 |
| 2025-12-23 | 9.110 | 9.110 | 8.990 | 9.060 | 9.060 | 7,200 |
| 2025-12-22 | 9.060 | 9.210 | 9.030 | 9.110 | 9.110 | 51,000 |
| 2025-12-19 | 8.950 | 9.060 | 8.920 | 8.980 | 8.980 | 24,300 |
| 2025-12-18 | 8.790 | 8.790 | 8.620 | 8.790 | 8.790 | 7,600 |
| 2025-12-17 | 8.600 | 9.000 | 8.590 | 8.790 | 8.790 | 50,200 |
| 2025-12-16 | 8.740 | 8.740 | 8.320 | 8.400 | 8.400 | 123,300 |
| 2025-12-15 | 9.030 | 9.030 | 8.750 | 8.830 | 8.830 | 62,200 |
| 2025-12-12 | 8.800 | 9.050 | 8.700 | 8.890 | 8.890 | 22,300 |
| 2025-12-11 | 8.900 | 8.910 | 8.750 | 8.760 | 8.760 | 35,200 |
| 2025-12-10 | 9.010 | 9.050 | 8.750 | 8.900 | 8.900 | 77,300 |
| 2025-12-09 | 9.010 | 9.130 | 8.910 | 9.010 | 9.010 | 38,200 |
| 2025-12-08 | 9.100 | 9.100 | 8.970 | 9.000 | 9.000 | 32,600 |
| 2025-12-05 | 8.920 | 9.100 | 8.920 | 8.970 | 8.970 | 51,700 |
| 2025-12-04 | 9.400 | 9.400 | 9.010 | 9.090 | 9.090 | 30,300 |
| 2025-12-03 | 9.110 | 9.110 | 8.900 | 8.970 | 8.970 | 102,700 |
| 2025-12-02 | 9.430 | 9.430 | 9.080 | 9.110 | 9.110 | 188,000 |
| 2025-12-01 | 9.570 | 9.630 | 9.550 | 9.600 | 9.600 | 63,800 |
| 2025-11-28 | 9.550 | 9.670 | 9.520 | 9.560 | 9.560 | 11,900 |
| 2025-11-27 | 9.600 | 9.660 | 9.550 | 9.660 | 9.660 | 9,800 |
| 2025-11-26 | 9.970 | 9.970 | 9.500 | 9.600 | 9.600 | 232,500 |
| 2025-11-25 | 10.410 | 10.510 | 10.400 | 10.440 | 10.440 | 16,500 |
| 2025-11-24 | 10.360 | 10.460 | 10.260 | 10.330 | 10.330 | 15,100 |
| 2025-11-21 | 10.050 | 10.270 | 10.040 | 10.160 | 10.160 | 32,000 |
| 2025-11-20 | 10.590 | 10.590 | 10.490 | 10.590 | 10.590 | 25,200 |
| 2025-11-19 | 10.470 | 10.680 | 10.290 | 10.380 | 10.380 | 40,400 |
| 2025-11-18 | 10.440 | 10.470 | 10.160 | 10.470 | 10.470 | 59,100 |
| 2025-11-17 | 10.560 | 10.630 | 10.230 | 10.350 | 10.350 | 162,400 |
| 2025-11-14 | 10.700 | 10.770 | 10.600 | 10.720 | 10.720 | 23,600 |
| 2025-11-13 | 10.750 | 10.910 | 10.680 | 10.810 | 10.810 | 39,700 |
| 2025-11-12 | 10.820 | 10.840 | 10.700 | 10.780 | 10.780 | 31,000 |
| 2025-11-11 | 10.920 | 10.920 | 10.700 | 10.820 | 10.820 | 55,600 |
| 2025-11-10 | 10.890 | 10.940 | 10.820 | 10.920 | 10.920 | 21,600 |
| 2025-11-07 | 10.950 | 10.950 | 10.740 | 10.830 | 10.830 | 7,200 |
| 2025-11-06 | 10.990 | 11.370 | 10.690 | 10.870 | 10.870 | 100,700 |
| 2025-11-05 | 10.750 | 10.960 | 10.670 | 10.890 | 10.890 | 8,200 |
| 2025-11-04 | 11.140 | 11.370 | 11.030 | 11.080 | 11.080 | 23,200 |
| 2025-11-03 | 10.920 | 11.150 | 10.920 | 10.970 | 10.970 | 23,600 |
| 2025-10-31 | 11.220 | 11.220 | 10.800 | 10.820 | 10.820 | 75,500 |
| 2025-10-30 | 11.080 | 11.260 | 11.000 | 11.110 | 11.110 | 24,200 |
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.