Zhihu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 8.760 | 8.880 | 8.680 | 8.710 | 8.710 | 201,800 |
| 2025-02-05 | 8.460 | 8.480 | 8.380 | 8.380 | 8.380 | 31,900 |
| 2025-02-04 | 8.600 | 8.740 | 8.500 | 8.650 | 8.650 | 51,900 |
| 2025-02-03 | 8.470 | 8.550 | 8.470 | 8.500 | 8.500 | 25,000 |
| 2025-01-28 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 1,100 |
| 2025-01-27 | 8.750 | 8.950 | 8.520 | 8.940 | 8.940 | 46,600 |
| 2025-01-24 | 8.370 | 9.180 | 8.370 | 9.070 | 9.070 | 2,300 |
| 2025-01-23 | 8.890 | 9.000 | 8.590 | 8.590 | 8.590 | 1,900 |
| 2025-01-22 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 900 |
| 2025-01-21 | 8.440 | 8.880 | 8.430 | 8.880 | 8.880 | 31,900 |
| 2025-01-20 | 8.480 | 8.480 | 8.400 | 8.420 | 8.420 | 9,800 |
| 2025-01-17 | 8.460 | 8.500 | 8.300 | 8.480 | 8.480 | 12,300 |
| 2025-01-16 | 8.530 | 8.530 | 8.310 | 8.320 | 8.320 | 36,600 |
| 2025-01-15 | 9.300 | 9.300 | 8.340 | 8.350 | 8.350 | 8,900 |
| 2025-01-14 | 8.500 | 8.800 | 8.500 | 8.550 | 8.550 | 1,300 |
| 2025-01-13 | 8.590 | 8.600 | 8.520 | 8.590 | 8.590 | 2,000 |
| 2025-01-10 | 8.790 | 8.790 | 8.700 | 8.710 | 8.710 | 7,000 |
| 2025-01-09 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 100 |
| 2025-01-08 | 8.700 | 8.800 | 8.700 | 8.750 | 8.750 | 2,500 |
| 2025-01-07 | 9.000 | 9.000 | 8.560 | 8.670 | 8.670 | 11,200 |
| 2025-01-06 | 9.300 | 9.300 | 9.260 | 9.290 | 9.290 | 1,700 |
| 2025-01-03 | 9.200 | 9.310 | 8.930 | 9.310 | 9.310 | 1,400 |
| 2025-01-02 | 9.400 | 9.400 | 9.040 | 9.310 | 9.310 | 5,700 |
| 2024-12-31 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 8,900 |
| 2024-12-30 | 9.410 | 9.670 | 9.400 | 9.670 | 9.670 | 24,600 |
| 2024-12-27 | 9.350 | 9.490 | 9.200 | 9.440 | 9.440 | 8,100 |
| 2024-12-24 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 3,400 |
| 2024-12-23 | 9.470 | 9.490 | 9.460 | 9.470 | 9.470 | 4,400 |
| 2024-12-20 | 9.620 | 9.620 | 9.050 | 9.470 | 9.470 | 15,400 |
| 2024-12-19 | 9.680 | 9.720 | 9.510 | 9.620 | 9.620 | 13,600 |
| 2024-12-18 | 9.630 | 9.760 | 9.550 | 9.750 | 9.750 | 13,600 |
| 2024-12-17 | 9.230 | 9.340 | 9.140 | 9.330 | 9.330 | 15,200 |
| 2024-12-16 | 9.210 | 9.690 | 8.600 | 9.310 | 9.310 | 111,000 |
| 2024-12-13 | 9.780 | 9.780 | 9.700 | 9.700 | 9.700 | 2,500 |
| 2024-12-12 | 9.910 | 9.990 | 9.890 | 9.980 | 9.980 | 4,200 |
| 2024-12-11 | 9.930 | 10.000 | 9.930 | 9.990 | 9.990 | 48,300 |
| 2024-12-10 | 9.940 | 9.960 | 9.780 | 9.930 | 9.930 | 21,900 |
| 2024-12-09 | 9.850 | 9.940 | 9.780 | 9.940 | 9.940 | 47,800 |
| 2024-12-06 | 9.850 | 9.850 | 9.780 | 9.800 | 9.800 | 3,600 |
| 2024-12-05 | 9.790 | 9.790 | 9.570 | 9.570 | 9.570 | 16,900 |
| 2024-12-04 | 9.400 | 9.890 | 9.390 | 9.890 | 9.890 | 63,200 |
| 2024-12-03 | 9.310 | 9.420 | 9.310 | 9.400 | 9.400 | 12,100 |
| 2024-12-02 | 9.500 | 9.900 | 9.260 | 9.300 | 9.300 | 22,800 |
| 2024-11-29 | 9.140 | 9.500 | 9.140 | 9.500 | 9.500 | 18,000 |
| 2024-11-28 | 9.260 | 9.730 | 9.260 | 9.450 | 9.450 | 31,500 |
| 2024-11-27 | 9.250 | 9.280 | 9.240 | 9.260 | 9.260 | 14,600 |
| 2024-11-26 | 9.400 | 9.970 | 8.510 | 9.270 | 9.270 | 13,700 |
| 2024-11-25 | 9.140 | 9.380 | 9.030 | 9.380 | 9.380 | 23,900 |
| 2024-11-22 | 8.960 | 8.960 | 8.950 | 8.950 | 8.950 | 4,500 |
| 2024-11-21 | 9.030 | 9.570 | 9.030 | 9.110 | 9.110 | 27,600 |
| 2024-11-20 | 9.000 | 9.210 | 9.000 | 9.000 | 9.000 | 8,700 |
| 2024-11-19 | 9.000 | 9.000 | 8.880 | 8.890 | 8.890 | 11,400 |
| 2024-11-18 | 8.970 | 9.000 | 8.950 | 9.000 | 9.000 | 6,700 |
| 2024-11-15 | 8.950 | 8.960 | 8.950 | 8.960 | 8.960 | 9,100 |
| 2024-11-14 | 8.920 | 9.400 | 8.920 | 8.950 | 8.950 | 23,900 |
| 2024-11-13 | 8.670 | 8.670 | 8.500 | 8.610 | 8.610 | 10,800 |
| 2024-11-12 | 9.030 | 9.030 | 8.650 | 8.670 | 8.670 | 17,500 |
| 2024-11-11 | 8.700 | 9.030 | 8.700 | 9.030 | 9.030 | 11,200 |
| 2024-11-08 | 9.210 | 9.210 | 8.990 | 9.100 | 9.100 | 21,400 |
| 2024-11-07 | 9.110 | 9.400 | 8.900 | 9.350 | 9.350 | 9,300 |
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.