Zhihu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.815 | 8.990 | 8.785 | 8.795 | 8.795 | 8,600 |
| 2026-10-16 | 8.910 | 9.000 | 8.855 | 9.000 | 9.000 | 29,900 |
| 2026-10-15 | 8.770 | 8.770 | 8.600 | 8.675 | 8.675 | 3,800 |
| 2026-10-14 | 8.900 | 8.900 | 8.870 | 8.885 | 8.885 | 7,500 |
| 2026-10-13 | 8.795 | 9.000 | 8.725 | 9.000 | 9.000 | 27,900 |
| 2026-10-12 | 8.885 | 9.000 | 8.880 | 9.000 | 9.000 | 11,600 |
| 2026-10-09 | 8.770 | 8.880 | 8.740 | 8.760 | 8.760 | 2,000 |
| 2026-10-08 | 9.000 | 9.060 | 8.870 | 9.050 | 9.050 | 13,600 |
| 2026-10-07 | 8.925 | 9.000 | 8.760 | 9.000 | 9.000 | 33,700 |
| 2026-10-06 | 8.405 | 9.355 | 8.405 | 9.000 | 9.000 | 48,900 |
| 2026-10-05 | 8.860 | 8.860 | 8.470 | 8.750 | 8.750 | 31,300 |
| 2026-10-02 | 8.975 | 9.100 | 8.850 | 9.100 | 9.100 | 56,100 |
| 2026-09-30 | 9.150 | 9.835 | 9.085 | 9.475 | 9.475 | 55,600 |
| 2026-09-29 | 9.850 | 9.850 | 9.600 | 9.600 | 9.600 | 181,100 |
| 2026-09-28 | 9.800 | 9.800 | 9.470 | 9.650 | 9.650 | 80,800 |
| 2026-09-25 | 9.500 | 9.605 | 9.220 | 9.590 | 9.590 | 158,400 |
| 2026-09-24 | 8.890 | 9.090 | 8.875 | 9.050 | 9.050 | 49,200 |
| 2026-09-23 | 8.970 | 9.200 | 8.900 | 8.990 | 8.990 | 94,500 |
| 2026-09-22 | 8.775 | 8.910 | 8.755 | 8.895 | 8.895 | 194,600 |
| 2026-09-21 | 8.400 | 8.405 | 8.235 | 8.300 | 8.300 | 95,000 |
| 2026-09-18 | 8.000 | 8.340 | 7.930 | 8.340 | 8.340 | 67,800 |
| 2026-09-17 | 7.800 | 8.000 | 7.785 | 7.960 | 7.960 | 54,900 |
| 2026-09-16 | 7.580 | 7.800 | 7.580 | 7.800 | 7.800 | 39,300 |
| 2026-09-15 | 7.500 | 7.570 | 7.490 | 7.540 | 7.540 | 79,100 |
| 2026-09-14 | 7.290 | 7.500 | 7.290 | 7.320 | 7.320 | 43,600 |
| 2026-09-11 | 7.330 | 7.365 | 7.270 | 7.310 | 7.310 | 70,300 |
| 2026-09-10 | 7.520 | 7.595 | 7.240 | 7.390 | 7.390 | 65,900 |
| 2026-09-09 | 7.040 | 7.515 | 7.040 | 7.510 | 7.510 | 58,400 |
| 2026-09-08 | 6.800 | 6.890 | 6.735 | 6.760 | 6.760 | 35,500 |
| 2026-09-07 | 6.950 | 6.950 | 6.700 | 6.800 | 6.800 | 16,100 |
| 2026-09-04 | 6.630 | 6.940 | 6.625 | 6.940 | 6.940 | 26,300 |
| 2026-09-03 | 6.700 | 6.845 | 6.600 | 6.605 | 6.605 | 62,700 |
| 2026-09-02 | 7.000 | 7.000 | 6.800 | 6.835 | 6.835 | 26,000 |
| 2026-09-01 | 7.500 | 7.700 | 7.070 | 7.070 | 7.070 | 29,000 |
| 2026-08-31 | 7.350 | 7.640 | 7.350 | 7.640 | 7.640 | 22,200 |
| 2026-08-28 | 7.975 | 7.975 | 7.800 | 7.950 | 7.950 | 15,400 |
| 2026-08-27 | 8.105 | 8.105 | 8.080 | 8.090 | 8.090 | 1,100 |
| 2026-08-26 | 8.200 | 8.320 | 8.200 | 8.205 | 8.205 | 9,900 |
| 2026-08-25 | 8.190 | 8.205 | 8.190 | 8.200 | 8.200 | 1,200 |
| 2026-08-24 | 8.300 | 8.500 | 8.270 | 8.270 | 8.270 | 17,200 |
| 2026-08-21 | 8.200 | 8.335 | 8.180 | 8.325 | 8.325 | 13,000 |
| 2026-08-20 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 400 |
| 2026-08-19 | 8.080 | 8.115 | 8.040 | 8.100 | 8.100 | 14,400 |
| 2026-08-18 | 8.335 | 8.335 | 8.160 | 8.260 | 8.260 | 14,700 |
| 2026-08-17 | 8.250 | 8.400 | 8.205 | 8.335 | 8.335 | 35,100 |
| 2026-08-14 | 8.185 | 9.120 | 8.085 | 8.230 | 8.230 | 20,300 |
| 2026-08-13 | 8.590 | 8.765 | 8.460 | 8.460 | 8.460 | 25,300 |
| 2026-08-12 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2026-08-11 | 8.590 | 8.765 | 8.510 | 8.610 | 8.610 | 25,300 |
| 2026-08-10 | 8.445 | 8.580 | 8.415 | 8.500 | 8.500 | 25,500 |
| 2026-08-07 | 8.000 | 8.365 | 8.000 | 8.365 | 8.365 | 9,800 |
| 2026-08-06 | 8.505 | 8.505 | 8.500 | 8.500 | 8.500 | 2,000 |
| 2026-08-05 | 8.455 | 8.600 | 8.455 | 8.580 | 8.580 | 19,500 |
| 2026-08-04 | 8.405 | 8.505 | 8.405 | 8.505 | 8.505 | 43,800 |
| 2026-08-03 | 8.450 | 8.500 | 8.380 | 8.380 | 8.380 | 6,600 |
| 2026-07-31 | 8.400 | 8.420 | 8.350 | 8.390 | 8.390 | 19,800 |
| 2026-07-30 | 8.530 | 8.570 | 8.320 | 8.500 | 8.500 | 56,700 |
| 2026-07-29 | 8.330 | 8.330 | 8.130 | 8.140 | 8.140 | 9,600 |
| 2026-07-28 | 8.280 | 8.330 | 8.280 | 8.330 | 8.330 | 2,700 |
| 2026-07-27 | 8.160 | 8.160 | 8.110 | 8.160 | 8.160 | 7,200 |
Page 1 of 19 · 1,105 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.