Skip to main content
Zhihu Inc. (HKG:2390)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.12
-0.01 (-0.12%)
Mar 10, 2026, 10:12 AM HKT

Zhihu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.248.248.068.128.12-1.93%42,200
Mar 6, 20268.208.408.118.288.282.22%35,400
Mar 5, 20268.128.208.028.108.10-0.25%27,600
Mar 4, 20268.328.328.048.128.12-2.52%140,300
Mar 3, 20268.458.478.218.338.33-1.88%71,800
Mar 2, 20268.768.768.498.498.49-3.30%82,700
Feb 27, 20268.798.798.518.788.78-0.11%63,500
Feb 26, 20268.988.988.728.798.79-1.46%74,800
Feb 25, 20268.728.978.728.928.922.06%13,200
Feb 24, 20269.009.038.688.748.74-3.53%231,800
Feb 23, 20269.039.279.039.069.060.44%25,100
Feb 20, 20269.109.118.969.029.02-0.88%40,900
Feb 16, 20269.179.359.019.109.10-0.22%22,500
Feb 13, 20269.189.189.069.129.12-0.65%8,900
Feb 12, 20269.259.289.009.189.18-4.38%101,400
Feb 11, 20269.819.819.529.609.602.45%35,900
Feb 10, 20269.129.509.129.379.375.16%173,000
Feb 9, 20269.059.238.918.918.910.56%10,500
Feb 6, 20269.039.038.808.868.86-1.88%108,100
Feb 5, 20269.089.088.899.039.030.44%30,300
Feb 4, 20269.019.188.888.998.99-4.67%110,600
Feb 3, 20269.559.558.979.439.430.86%425,400
Feb 2, 20269.509.679.319.359.35-2.60%356,200
Jan 30, 20269.709.909.469.609.60-1.03%229,600
Jan 29, 20269.649.869.609.709.70-2.02%182,500
Jan 28, 20269.839.929.689.909.900.71%265,300
Jan 27, 20269.859.859.699.839.831.44%68,400
Jan 26, 20269.8410.009.599.699.69-2.91%64,500
Jan 23, 20269.9910.109.989.989.98-27,600
Jan 22, 20269.9510.249.919.989.980.81%53,500
Jan 21, 20269.789.909.709.909.903.56%41,200
Jan 20, 20269.649.789.549.569.56-0.10%184,700
Jan 19, 20269.859.859.569.579.57-3.24%70,900
Jan 16, 20269.999.999.809.899.89-4.63%135,400
Jan 15, 202610.2210.6810.0010.3710.37-3.26%467,000
Jan 14, 202610.9810.9810.4110.7210.72-4.11%247,100
Jan 13, 202610.5011.6010.5011.1811.1812.14%907,400
Jan 12, 20269.3210.399.329.979.976.97%502,000
Jan 9, 20269.309.609.289.329.322.08%110,000
Jan 8, 20269.229.238.909.139.13-1.51%79,600
Jan 7, 20269.209.359.189.279.270.87%51,300
Jan 6, 20269.069.309.069.199.194.31%129,300
Jan 5, 20268.899.208.808.818.81-119,900
Jan 2, 20268.558.868.418.818.813.04%62,700
Dec 31, 20258.538.568.508.558.550.35%11,500
Dec 30, 20258.648.648.498.528.52-1.16%40,400
Dec 29, 20258.888.888.628.628.62-31,700
Dec 24, 20258.798.808.598.628.62-4.86%12,100
Dec 23, 20259.119.118.999.069.06-0.55%7,200
Dec 22, 20259.069.219.039.119.111.45%51,000
Dec 19, 20258.959.068.928.988.982.16%24,300
Dec 18, 20258.798.798.628.798.79-7,600
Dec 17, 20258.609.008.598.798.794.64%50,200
Dec 16, 20258.748.748.328.408.40-4.87%123,300
Dec 15, 20259.039.038.758.838.83-0.67%62,200
Dec 12, 20258.809.058.708.898.891.48%22,300
Dec 11, 20258.908.918.758.768.76-1.57%35,200
Dec 10, 20259.019.058.758.908.90-1.22%77,300
Dec 9, 20259.019.138.919.019.010.11%38,200
Dec 8, 20259.109.108.979.009.000.33%32,600
Dec 5, 20258.929.108.928.978.97-1.32%51,700
Dec 4, 20259.409.409.019.099.091.34%30,300
Dec 3, 20259.119.118.908.978.97-1.54%102,700
Dec 2, 20259.439.439.089.119.11-5.10%188,000
Dec 1, 20259.579.639.559.609.600.42%63,800
Nov 28, 20259.559.679.529.569.56-1.04%11,900
Nov 27, 20259.609.669.559.669.660.63%9,800
Nov 26, 20259.979.979.509.609.60-8.05%232,500
Nov 25, 202510.4110.5110.4010.4410.441.06%16,500
Nov 24, 202510.3610.4610.2610.3310.331.67%15,100
Nov 21, 202510.0510.2710.0410.1610.16-4.06%32,000
Nov 20, 202510.5910.5910.4910.5910.592.02%25,200
Nov 19, 202510.4710.6810.2910.3810.38-0.86%40,400
Nov 18, 202510.4410.4710.1610.4710.471.16%59,100
Nov 17, 202510.5610.6310.2310.3510.35-3.45%162,400
Nov 14, 202510.7010.7710.6010.7210.72-0.83%23,600
Nov 13, 202510.7510.9110.6810.8110.810.28%39,700
Nov 12, 202510.8210.8410.7010.7810.78-0.37%31,000
Nov 11, 202510.9210.9210.7010.8210.82-0.92%55,600
Nov 10, 202510.8910.9410.8210.9210.920.83%21,600
Nov 7, 202510.9510.9510.7410.8310.83-0.37%7,200
Nov 6, 202510.9911.3710.6910.8710.87-0.18%100,700
Nov 5, 202510.7510.9610.6710.8910.89-1.71%8,200
Nov 4, 202511.1411.3711.0311.0811.081.00%23,200
Nov 3, 202510.9211.1510.9210.9710.971.39%23,600
Oct 31, 202511.2211.2210.8010.8210.82-2.61%75,500
Oct 30, 202511.0811.2611.0011.1111.110.27%24,200
Oct 28, 202511.3411.3410.8611.0811.08-0.89%51,200
Oct 27, 202511.4111.4111.0311.1811.18-0.09%48,200
Oct 24, 202511.0411.1910.8811.1911.192.10%20,400
Oct 23, 202511.0211.0910.8110.9610.96-0.54%89,500
Oct 22, 202511.2611.2611.0211.0211.02-2.22%39,000
Oct 21, 202511.0911.3311.0911.2711.272.27%60,400
Oct 20, 202511.0911.0910.9111.0211.021.19%31,200
Oct 17, 202511.2411.2410.8310.8910.89-3.54%46,800
Oct 16, 202511.2811.6711.2411.2911.29-1.48%49,800
Oct 15, 202511.4311.7011.4311.4611.460.09%24,100
Oct 14, 202511.5611.8311.3111.4511.45-0.95%39,000
Oct 13, 202511.8911.8911.1111.5611.56-3.59%431,200
Oct 10, 202512.8012.8811.6311.9911.99-7.91%718,000