Zhihu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	10.720	10.720	10.220	10.220	10.220	40,600
2025-05-07	10.480	10.680	10.480	10.520	10.520	56,900
2025-05-06	10.520	10.620	10.280	10.520	10.520	59,000
2025-05-02	10.160	10.580	10.160	10.440	10.440	33,100
2025-04-30	10.000	10.200	10.000	10.120	10.120	33,800
2025-04-29	10.100	10.160	10.040	10.100	10.100	17,600
2025-04-28	10.120	10.260	10.060	10.120	10.120	12,500
2025-04-25	10.100	10.600	10.020	10.140	10.140	98,600
2025-04-24	10.140	10.140	9.850	9.990	9.990	28,600
2025-04-23	9.820	10.000	9.820	9.950	9.950	51,500
2025-04-22	9.580	9.580	9.190	9.510	9.510	44,700
2025-04-17	9.480	9.610	9.290	9.580	9.580	9,000
2025-04-16	9.800	9.800	9.400	9.480	9.480	58,200
2025-04-15	10.000	10.000	9.820	9.920	9.920	80,100
2025-04-14	9.790	10.100	9.790	10.000	10.000	35,600
2025-04-11	9.680	10.400	9.460	9.820	9.820	140,000
2025-04-10	10.040	10.480	9.750	9.980	9.980	227,900
2025-04-09	9.900	9.900	8.770	9.620	9.620	259,900
2025-04-08	9.500	9.860	9.500	9.750	9.750	276,300
2025-04-07	10.500	10.500	9.420	9.500	9.500	730,600
2025-04-03	10.980	11.260	10.920	10.920	10.920	383,600
2025-04-02	11.220	11.940	11.220	11.340	11.340	52,000
2025-04-01	11.120	11.720	11.120	11.600	11.600	160,900
2025-03-31	12.260	12.260	10.900	11.540	11.540	451,200
2025-03-28	12.180	12.280	12.000	12.260	12.260	193,200
2025-03-27	12.180	12.180	11.600	11.860	11.860	195,900
2025-03-26	12.000	12.180	11.860	12.160	12.160	53,500
2025-03-25	12.220	12.320	11.920	12.000	12.000	128,100
2025-03-24	12.000	12.500	11.920	12.500	12.500	176,200
2025-03-21	11.920	11.920	11.520	11.840	11.840	350,700
2025-03-20	13.100	13.100	12.720	12.720	12.720	104,700
2025-03-19	13.240	13.440	13.160	13.300	13.300	116,000
2025-03-18	13.500	13.500	13.200	13.400	13.400	104,300
2025-03-17	12.780	13.000	12.780	12.900	12.900	45,900
2025-03-14	12.900	13.080	12.660	13.040	13.040	268,000
2025-03-13	13.540	13.680	12.960	13.560	13.560	227,800
2025-03-12	13.400	13.680	13.300	13.540	13.540	145,100
2025-03-11	13.000	13.660	12.500	13.380	13.380	396,100
2025-03-10	14.580	14.860	14.080	14.160	14.160	108,900
2025-03-07	14.300	14.460	13.960	14.340	14.340	353,300
2025-03-06	13.900	14.300	13.900	14.200	14.200	371,100
2025-03-05	13.300	13.660	13.000	13.280	13.280	252,500
2025-03-04	12.940	12.940	12.000	12.620	12.620	253,800
2025-03-03	13.000	13.540	12.820	12.940	12.940	52,800
2025-02-28	13.620	13.960	12.760	13.000	13.000	243,400
2025-02-27	13.540	14.100	13.540	13.760	13.760	186,700
2025-02-26	13.660	14.000	13.440	13.820	13.820	539,000
2025-02-25	13.680	13.720	13.120	13.220	13.220	428,700
2025-02-24	14.260	14.560	13.600	13.800	13.800	830,500
2025-02-21	14.680	15.200	14.360	15.200	15.200	834,700
2025-02-20	14.360	14.800	13.880	14.040	14.040	748,000
2025-02-19	14.000	14.680	13.300	13.680	13.680	949,700
2025-02-18	15.300	15.440	13.780	14.800	14.800	1,311,600
2025-02-17	13.500	15.580	13.200	15.040	15.040	2,465,300
2025-02-14	11.640	13.460	11.640	12.680	12.680	1,744,100
2025-02-13	10.820	11.540	10.540	10.620	10.620	674,900
2025-02-12	10.540	11.340	10.220	11.340	11.340	561,600
2025-02-11	10.400	10.660	10.000	10.500	10.500	616,900
2025-02-10	9.160	9.320	8.930	9.130	9.130	204,900
2025-02-07	8.420	8.720	8.410	8.620	8.620	55,100

← NewerPage 7 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.