Zhihu Inc. - 2390.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11	11.65	11.65	11.8	10.9	284,700
August 15, 2025	10.92	11.08	11.08	11.3	10.92	16,200
August 14, 2025	11.18	11.14	11.14	11.31	10.98	91,900
August 13, 2025	11.24	11.17	11.17	11.27	11.11	153,300
August 12, 2025	11.52	11.13	11.13	11.52	11.12	42,700
August 11, 2025	11.45	11.58	11.58	11.58	11.45	5,800
August 08, 2025	11.39	11.44	11.44	11.51	11.38	25,900
August 07, 2025	11.76	11.83	11.83	11.83	11.76	32,400
August 06, 2025	11.8	11.76	11.76	11.95	11.68	76,200
August 05, 2025	11.29	11.24	11.24	11.38	11.24	190,800
August 04, 2025	11.28	11.29	11.29	11.29	11.1	55,600
August 01, 2025	11.08	11.28	11.28	11.3	11.08	39,100
July 31, 2025	11.36	11.3	11.3	11.58	11.3	71,300
July 30, 2025	11.86	11.58	11.58	11.94	11.26	232,100
July 29, 2025	13	12.08	12.08	13	11.96	316,200
July 28, 2025	12.98	12.1	12.1	12.98	12.08	238,300
July 25, 2025	12.5	12.6	12.6	12.76	12.5	60,600
July 24, 2025	12.74	12.72	12.72	12.76	12.56	58,300
July 23, 2025	12.76	12.86	12.86	12.88	12.68	42,800
July 22, 2025	12.66	12.76	12.76	12.8	12.56	67,900
July 21, 2025	12.7	12.66	12.66	12.7	12.6	120,100
July 18, 2025	12.68	12.76	12.76	12.88	12.5	39,500
July 17, 2025	12.26	12.32	12.32	12.32	12.22	29,500
July 16, 2025	12.32	12.28	12.28	12.4	12.26	104,600
July 15, 2025	12.5	12.26	12.26	12.5	12.1	103,000
July 14, 2025	12.9	12.52	12.52	12.9	12.18	48,200
July 11, 2025	12.46	12.68	12.68	12.82	12.24	50,300
July 10, 2025	12.5	12.44	12.44	12.5	12.3	49,800
July 09, 2025	12.26	12.52	12.52	12.6	12.26	121,500
July 08, 2025	11.9	12.16	12.16	12.38	11.84	138,000
July 07, 2025	11.7	11.56	11.56	11.7	11.44	84,800
July 04, 2025	11	12.04	12.04	12.64	10.96	435,300
July 03, 2025	10.8	10.76	10.76	10.88	10.68	128,100
July 02, 2025	10.42	10.64	10.64	10.64	10.4	58,500
June 30, 2025	10.32	10.38	10.38	10.46	10.32	43,500
June 27, 2025	10.08	10.16	10.16	10.24	10.08	64,400
June 26, 2025	10.16	10.16	10.16	10.3	10.1	91,500
June 25, 2025	9.85	10.08	10.08	10.22	9.85	10,000
June 24, 2025	9.66	9.61	9.61	9.75	9.46	95,400
June 23, 2025	9.55	9.66	9.66	9.66	9.45	13,400
June 20, 2025	9.82	9.72	9.72	9.88	9.72	26,700
June 19, 2025	9.92	9.65	9.65	9.94	9.64	35,200
June 18, 2025	10.18	9.92	9.92	10.32	9.72	107,900
June 17, 2025	10.5	10.32	10.32	10.5	10.22	81,700
June 16, 2025	10.3	10.5	10.5	15	10.2	325,302
June 13, 2025	10.5	10.4	10.4	10.72	10.4	19,800
June 12, 2025	10.54	10.6	10.6	10.68	10.54	42,300
June 11, 2025	10.5	10.76	10.76	10.76	10.5	16,600
June 10, 2025	10.54	10.7	10.7	10.76	10.52	23,086
June 09, 2025	10.42	10.64	10.64	10.9	10.42	113,000
June 06, 2025	10.22	10.42	10.42	10.74	10.22	61,300
June 05, 2025	10.26	10.24	10.24	10.46	10.12	100,100
June 04, 2025	10.04	10.1	10.1	10.3	10	20,100
June 03, 2025	10	10.04	10.04	10.04	10	4,400
June 02, 2025	10	10	10	10.04	9.91	93,500
May 30, 2025	10.14	10.16	10.16	10.2	10.08	14,600
May 29, 2025	10.16	9.95	9.95	10.18	9.93	125,600
May 28, 2025	10.4	10.2	10.2	10.42	10.2	51,400
May 27, 2025	10.46	10.18	10.18	10.52	10.08	9,000
May 26, 2025	10.24	10.34	10.34	10.34	10.22	15,900

Zhihu Inc. (2390.HK) HKSE