Zhihu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	11.340	11.340	10.860	11.080	11.080	51,200
2025-10-27	11.410	11.410	11.030	11.180	11.180	48,200
2025-10-24	11.040	11.190	10.880	11.190	11.190	20,400
2025-10-23	11.020	11.090	10.810	10.960	10.960	89,500
2025-10-22	11.260	11.260	11.020	11.020	11.020	39,000
2025-10-21	11.090	11.330	11.090	11.270	11.270	60,400
2025-10-20	11.090	11.090	10.910	11.020	11.020	31,200
2025-10-17	11.240	11.240	10.830	10.890	10.890	46,800
2025-10-16	11.280	11.670	11.240	11.290	11.290	49,800
2025-10-15	11.430	11.700	11.430	11.460	11.460	24,100
2025-10-14	11.560	11.830	11.310	11.450	11.450	39,000
2025-10-13	11.890	11.890	11.110	11.560	11.560	431,200
2025-10-10	12.800	12.880	11.630	11.990	11.990	718,000
2025-10-09	12.860	13.090	12.800	13.020	13.020	40,900
2025-10-08	12.800	13.030	12.610	12.870	12.870	178,100
2025-10-06	13.020	13.360	12.980	13.190	13.190	294,700
2025-10-03	13.330	13.380	13.130	13.360	13.360	43,400
2025-10-02	13.270	13.840	13.270	13.580	13.580	76,100
2025-09-30	13.370	13.710	13.300	13.520	13.520	26,100
2025-09-29	13.050	13.510	13.050	13.300	13.300	81,800
2025-09-26	13.690	13.690	13.510	13.640	13.640	25,200
2025-09-25	13.350	14.080	13.300	13.820	13.820	509,800
2025-09-24	13.010	13.180	12.800	13.090	13.090	284,300
2025-09-23	13.640	13.650	13.300	13.650	13.650	70,400
2025-09-22	14.140	14.150	13.340	13.370	13.370	6,000
2025-09-19	13.930	13.930	13.430	13.490	13.490	50,800
2025-09-18	13.560	13.800	13.450	13.540	13.540	116,200
2025-09-17	13.930	14.190	13.810	13.980	13.980	194,400
2025-09-16	13.840	14.110	13.080	14.070	14.070	117,500
2025-09-15	14.000	14.000	13.610	13.840	13.840	212,600
2025-09-12	13.430	13.800	13.430	13.800	13.800	152,800
2025-09-11	13.040	13.600	13.040	13.430	13.430	393,000
2025-09-10	13.130	13.190	12.810	12.950	12.950	84,200
2025-09-09	13.000	13.300	12.970	13.130	13.130	83,300
2025-09-08	12.830	13.000	12.720	12.890	12.890	166,800
2025-09-05	12.710	12.740	12.290	12.550	12.550	41,500
2025-09-04	12.510	12.790	12.280	12.640	12.640	138,500
2025-09-03	12.670	12.670	12.010	12.340	12.340	92,800
2025-09-02	12.390	12.500	12.280	12.290	12.290	81,400
2025-09-01	12.740	12.880	12.000	12.410	12.410	202,500
2025-08-29	13.210	13.210	12.530	12.740	12.740	179,600
2025-08-28	12.880	14.100	12.880	13.260	13.260	436,600
2025-08-27	13.160	13.160	12.600	12.790	12.790	154,100
2025-08-26	12.700	13.600	12.700	13.160	13.160	309,700
2025-08-25	13.000	13.050	12.560	12.610	12.610	284,900
2025-08-22	13.260	13.260	12.690	13.000	13.000	60,900
2025-08-21	13.690	13.700	12.700	13.080	13.080	237,300
2025-08-20	14.140	14.140	13.050	13.700	13.700	392,000
2025-08-19	12.540	14.490	12.540	14.330	14.330	1,319,800
2025-08-18	11.000	11.800	10.900	11.650	11.650	315,000
2025-08-15	10.920	11.300	10.920	11.080	11.080	16,100
2025-08-14	11.180	11.310	10.980	11.140	11.140	91,800
2025-08-13	11.240	11.270	11.110	11.170	11.170	152,500
2025-08-12	11.520	11.520	11.120	11.130	11.130	42,600
2025-08-11	11.450	11.580	11.450	11.580	11.580	5,800
2025-08-08	11.390	11.510	11.380	11.440	11.440	25,900
2025-08-07	11.760	11.830	11.760	11.830	11.830	30,900
2025-08-06	11.800	11.950	11.680	11.760	11.760	76,200
2025-08-05	11.290	11.380	11.240	11.240	11.240	187,700
2025-08-04	11.280	11.290	11.100	11.290	11.290	55,600

← NewerPage 5 of 19 · 1,106 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.