Zhihu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 9.190 | 9.200 | 8.900 | 9.100 | 9.100 | 11,900 |
| 2024-11-05 | 9.120 | 9.190 | 9.120 | 9.180 | 9.180 | 14,800 |
| 2024-11-04 | 9.310 | 9.310 | 8.910 | 9.100 | 9.100 | 19,600 |
| 2024-11-01 | 9.300 | 9.340 | 9.230 | 9.310 | 9.310 | 3,700 |
| 2024-10-31 | 9.620 | 9.990 | 9.250 | 9.430 | 9.430 | 27,100 |
| 2024-10-30 | 9.210 | 9.890 | 9.210 | 9.890 | 9.890 | 15,400 |
| 2024-10-29 | 9.130 | 9.660 | 9.130 | 9.250 | 9.250 | 14,800 |
| 2024-10-28 | 8.980 | 9.200 | 8.980 | 9.130 | 9.130 | 13,900 |
| 2024-10-25 | 9.000 | 9.000 | 8.830 | 8.910 | 8.910 | 13,200 |
| 2024-10-24 | 9.030 | 9.200 | 8.960 | 9.000 | 9.000 | 18,900 |
| 2024-10-23 | 9.090 | 9.180 | 9.090 | 9.180 | 9.180 | 32,900 |
| 2024-10-22 | 9.150 | 9.300 | 9.140 | 9.200 | 9.200 | 31,100 |
| 2024-10-21 | 9.200 | 9.350 | 9.100 | 9.150 | 9.150 | 35,900 |
| 2024-10-18 | 9.120 | 9.500 | 9.120 | 9.250 | 9.250 | 18,600 |
| 2024-10-17 | 10.000 | 10.000 | 9.200 | 9.200 | 9.200 | 31,200 |
| 2024-10-16 | 9.440 | 9.490 | 9.110 | 9.200 | 9.200 | 28,500 |
| 2024-10-15 | 9.710 | 9.770 | 9.200 | 9.440 | 9.440 | 207,500 |
| 2024-10-14 | 9.990 | 10.000 | 9.710 | 9.940 | 9.940 | 136,900 |
| 2024-10-10 | 10.560 | 10.680 | 10.040 | 10.240 | 10.240 | 100,300 |
| 2024-10-09 | 10.620 | 11.040 | 10.020 | 10.460 | 10.460 | 290,300 |
| 2024-10-08 | 11.840 | 12.000 | 10.300 | 10.620 | 10.620 | 293,400 |
| 2024-10-07 | 11.600 | 12.400 | 11.600 | 12.000 | 12.000 | 752,500 |
| 2024-10-04 | 10.260 | 11.200 | 10.040 | 11.200 | 11.200 | 1,111,700 |
| 2024-10-03 | 11.000 | 11.020 | 9.930 | 10.480 | 10.480 | 180,600 |
| 2024-10-02 | 10.480 | 11.440 | 10.000 | 10.980 | 10.980 | 1,578,400 |
| 2024-09-30 | 9.600 | 10.480 | 9.600 | 10.480 | 10.480 | 927,900 |
| 2024-09-27 | 9.110 | 10.000 | 9.080 | 9.090 | 9.090 | 293,100 |
| 2024-09-26 | 8.760 | 9.010 | 8.760 | 9.010 | 9.010 | 110,700 |
| 2024-09-25 | 8.700 | 8.810 | 8.430 | 8.730 | 8.730 | 172,900 |
| 2024-09-24 | 8.490 | 8.700 | 8.390 | 8.700 | 8.700 | 45,900 |
| 2024-09-23 | 8.430 | 8.500 | 8.310 | 8.310 | 8.310 | 3,700 |
| 2024-09-20 | 8.370 | 8.440 | 8.220 | 8.440 | 8.440 | 65,500 |
| 2024-09-19 | 8.370 | 8.390 | 8.370 | 8.370 | 8.370 | 17,100 |
| 2024-09-17 | 8.300 | 8.370 | 8.300 | 8.370 | 8.370 | 5,800 |
| 2024-09-16 | 8.440 | 8.440 | 8.300 | 8.300 | 8.300 | 10,600 |
| 2024-09-13 | 8.390 | 8.450 | 8.110 | 8.440 | 8.440 | 36,100 |
| 2024-09-12 | 8.300 | 8.390 | 8.230 | 8.390 | 8.390 | 8,400 |
| 2024-09-11 | 8.370 | 8.370 | 8.160 | 8.300 | 8.300 | 91,600 |
| 2024-09-10 | 8.500 | 8.500 | 8.300 | 8.500 | 8.500 | 16,200 |
| 2024-09-09 | 8.360 | 8.400 | 8.360 | 8.400 | 8.400 | 22,200 |
| 2024-09-05 | 8.350 | 8.500 | 8.290 | 8.370 | 8.370 | 21,600 |
| 2024-09-04 | 8.250 | 8.360 | 8.250 | 8.250 | 8.250 | 21,700 |
| 2024-09-03 | 8.300 | 8.350 | 8.300 | 8.350 | 8.350 | 6,000 |
| 2024-09-02 | 8.410 | 8.420 | 8.320 | 8.380 | 8.380 | 18,700 |
| 2024-08-30 | 8.360 | 8.410 | 8.060 | 8.350 | 8.350 | 103,000 |
| 2024-08-29 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2024-08-28 | 8.490 | 8.490 | 8.170 | 8.420 | 8.420 | 16,600 |
| 2024-08-27 | 8.090 | 8.490 | 8.090 | 8.490 | 8.490 | 67,700 |
| 2024-08-26 | 7.610 | 7.970 | 7.610 | 7.940 | 7.940 | 19,800 |
| 2024-08-23 | 7.950 | 7.950 | 7.790 | 7.830 | 7.830 | 8,000 |
| 2024-08-22 | 7.900 | 8.000 | 7.510 | 8.000 | 8.000 | 23,100 |
| 2024-08-21 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 8,200 |
| 2024-08-20 | 8.050 | 8.240 | 7.900 | 7.900 | 7.900 | 33,100 |
| 2024-08-19 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 4,800 |
| 2024-08-16 | 8.000 | 8.040 | 7.760 | 8.040 | 8.040 | 8,900 |
| 2024-08-15 | 8.030 | 8.050 | 8.000 | 8.000 | 8.000 | 2,100 |
| 2024-08-14 | 7.810 | 8.050 | 7.810 | 8.040 | 8.040 | 21,800 |
| 2024-08-13 | 8.150 | 8.150 | 7.900 | 8.000 | 8.000 | 55,200 |
| 2024-08-12 | 8.220 | 8.220 | 8.170 | 8.170 | 8.170 | 5,800 |
| 2024-08-09 | 8.200 | 8.220 | 8.180 | 8.210 | 8.210 | 24,400 |
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.