Zhihu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	11.080	11.300	11.080	11.280	11.280	39,000
2025-07-31	11.360	11.580	11.300	11.300	11.300	70,500
2025-07-30	11.860	11.940	11.260	11.580	11.580	232,000
2025-07-29	13.000	13.000	11.960	12.080	12.080	316,100
2025-07-28	12.980	12.980	12.080	12.100	12.100	246,900
2025-07-25	12.500	12.760	12.500	12.600	12.600	60,500
2025-07-24	12.740	12.760	12.560	12.720	12.720	58,200
2025-07-23	12.760	12.880	12.680	12.860	12.860	42,700
2025-07-22	12.660	12.800	12.560	12.760	12.760	67,900
2025-07-21	12.700	12.700	12.600	12.660	12.660	120,100
2025-07-18	12.680	12.880	12.500	12.760	12.760	39,400
2025-07-17	12.260	12.320	12.220	12.320	12.320	29,400
2025-07-16	12.320	12.400	12.260	12.280	12.280	103,400
2025-07-15	12.500	12.500	12.100	12.260	12.260	103,000
2025-07-14	12.900	12.900	12.180	12.520	12.520	48,200
2025-07-11	12.460	12.820	12.240	12.680	12.680	50,100
2025-07-10	12.500	12.500	12.300	12.440	12.440	49,700
2025-07-09	12.260	12.600	12.260	12.500	12.500	117,700
2025-07-08	11.900	12.380	11.840	12.160	12.160	137,900
2025-07-07	11.700	11.700	11.440	11.560	11.560	84,800
2025-07-04	11.000	12.640	10.960	12.040	12.040	435,200
2025-07-03	10.800	10.880	10.680	10.760	10.760	126,100
2025-07-02	10.420	10.640	10.400	10.640	10.640	58,500
2025-06-30	10.320	10.460	10.320	10.380	10.380	43,500
2025-06-27	10.080	10.240	10.080	10.160	10.160	64,300
2025-06-26	10.160	10.300	10.100	10.160	10.160	91,400
2025-06-25	9.850	10.220	9.850	10.080	10.080	10,000
2025-06-24	9.660	9.750	9.460	9.610	9.610	95,000
2025-06-23	9.550	9.660	9.450	9.660	9.660	13,400
2025-06-20	9.770	9.880	9.720	9.720	9.720	26,600
2025-06-19	9.920	9.940	9.640	9.650	9.650	34,200
2025-06-18	10.180	10.320	9.720	9.920	9.920	106,900
2025-06-17	10.500	10.500	10.220	10.320	10.320	81,700
2025-06-16	10.300	15.000	10.200	10.500	10.500	325,202
2025-06-13	10.500	10.720	10.400	10.400	10.400	19,700
2025-06-12	10.540	10.680	10.540	10.600	10.600	41,800
2025-06-11	10.500	10.760	10.500	10.760	10.760	16,500
2025-06-10	10.540	10.760	10.520	10.700	10.700	22,886
2025-06-09	10.420	10.900	10.420	10.640	10.640	111,700
2025-06-06	10.220	10.740	10.220	10.420	10.420	61,300
2025-06-05	10.260	10.460	10.120	10.240	10.240	100,000
2025-06-04	10.040	10.300	10.000	10.100	10.100	20,000
2025-06-03	10.000	10.040	10.000	10.040	10.040	4,300
2025-06-02	10.000	10.040	9.910	10.000	10.000	93,400
2025-05-30	10.140	10.200	10.080	10.160	10.160	14,400
2025-05-29	10.160	10.180	9.930	9.950	9.950	125,600
2025-05-28	10.400	10.420	10.200	10.200	10.200	50,000
2025-05-27	10.460	10.520	10.080	10.180	10.180	8,500
2025-05-26	10.240	10.340	10.220	10.340	10.340	15,900
2025-05-23	10.400	10.600	10.400	10.540	10.540	66,700
2025-05-22	10.380	10.540	10.380	10.460	10.460	32,000
2025-05-21	10.740	10.740	10.420	10.580	10.580	123,300
2025-05-20	10.800	10.800	10.540	10.780	10.780	158,000
2025-05-19	10.560	10.680	10.400	10.540	10.540	52,100
2025-05-16	10.500	10.500	10.260	10.400	10.400	32,700
2025-05-15	10.520	10.720	10.400	10.580	10.580	48,500
2025-05-14	10.580	10.800	10.520	10.720	10.720	50,300
2025-05-13	10.540	10.800	10.500	10.600	10.600	50,800
2025-05-12	10.500	10.600	10.020	10.540	10.540	163,200
2025-05-09	10.320	10.620	10.220	10.500	10.500	55,300

← NewerPage 6 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.