Skip to main content
Zhihu Inc. (HKG:2390)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.42
-0.05 (-0.59%)
Apr 29, 2026, 4:08 PM HKT

Zhihu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.958.958.958.95-5.67%100
Apr 28, 20268.608.608.308.478.47-1.63%22,800
Apr 27, 20268.808.808.618.618.61-2.82%17,600
Apr 24, 20268.999.008.848.868.86-4.83%22,200
Apr 23, 20269.509.509.319.319.31-0.43%16,900
Apr 22, 20269.209.359.139.359.35-1.99%43,700
Apr 21, 20269.639.709.459.549.54-1.95%92,200
Apr 20, 20269.659.809.519.739.733.07%31,900
Apr 17, 20269.409.519.319.449.441.94%107,400
Apr 16, 20268.909.408.609.269.265.95%211,800
Apr 15, 20268.628.748.598.748.741.04%64,800
Apr 14, 20268.508.658.418.658.655.36%175,500
Apr 13, 20268.108.348.108.218.210.61%77,300
Apr 10, 20268.288.538.168.168.16-1.45%76,000
Apr 9, 20268.298.368.218.288.282.86%42,500
Apr 8, 20267.308.057.308.058.0510.27%101,900
Apr 2, 20267.337.357.307.307.30-0.27%5,800
Apr 1, 20267.207.327.207.327.322.95%12,900
Mar 31, 20267.097.307.097.117.110.14%25,700
Mar 30, 20267.037.147.007.107.10-1.39%80,600
Mar 27, 20267.267.367.037.207.20-2.70%44,000
Mar 26, 20267.337.537.327.407.40-7.96%81,000
Mar 25, 20267.809.507.808.048.045.10%79,300
Mar 24, 20267.547.657.447.657.652.96%206,000
Mar 23, 20267.407.477.137.437.43-1.07%107,600
Mar 20, 20267.757.947.007.517.51-6.36%124,800
Mar 19, 20268.128.138.008.028.02-1.23%39,500
Mar 18, 20268.108.258.038.128.12-0.73%53,100
Mar 17, 20268.208.378.138.188.180.74%68,600
Mar 16, 20268.128.138.098.128.12-75,700
Mar 13, 20268.178.308.118.128.12-0.61%37,900
Mar 12, 20268.258.258.118.178.17-0.97%25,900
Mar 11, 20268.278.428.148.258.25-0.48%6,500
Mar 10, 20268.118.298.118.298.292.09%17,200
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