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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.4	9.09	9.09	9.4	9.01	29,400
December 03, 2025	9.11	8.97	8.97	9.11	8.9	102,700
December 02, 2025	9.43	9.11	9.11	9.43	9.08	188,000
December 01, 2025	9.57	9.6	9.6	9.63	9.55	63,800
November 28, 2025	9.55	9.56	9.56	9.67	9.52	12,400
November 27, 2025	9.6	9.66	9.66	9.66	9.55	11,000
November 26, 2025	9.97	9.6	9.6	9.97	9.5	224,700
November 25, 2025	10.41	10.44	10.44	10.51	10.4	16,500
November 24, 2025	10.36	10.33	10.33	10.46	10.26	15,100
November 21, 2025	10.05	10.16	10.16	10.27	10.04	33,000
November 20, 2025	10.59	10.59	10.59	10.59	10.49	25,200
November 19, 2025	10.47	10.38	10.38	10.68	10.29	40,500
November 18, 2025	10.44	10.47	10.47	10.47	10.16	59,100
November 17, 2025	10.56	10.35	10.35	10.63	10.23	162,500
November 14, 2025	10.7	10.72	10.72	10.77	10.6	23,700
November 13, 2025	10.75	10.81	10.81	10.91	10.68	40,000
November 12, 2025	10.82	10.78	10.78	10.84	10.7	32,600
November 11, 2025	10.92	10.82	10.82	10.92	10.7	55,600
November 10, 2025	10.89	10.92	10.92	10.94	10.82	21,600
November 07, 2025	10.95	10.83	10.83	10.95	10.74	7,200
November 06, 2025	10.99	10.87	10.87	11.37	10.69	100,800
November 05, 2025	10.75	10.89	10.89	10.96	10.67	8,200
November 04, 2025	11.14	11.08	11.08	11.37	11.03	23,200
November 03, 2025	10.92	10.97	10.97	11.15	10.92	23,900
October 31, 2025	11.22	10.82	10.82	11.22	10.8	75,600
October 30, 2025	11.08	11.11	11.11	11.26	11	24,500
October 28, 2025	11.34	11.08	11.08	11.34	10.86	51,300
October 27, 2025	11.41	11.18	11.18	11.41	11.03	48,300
October 24, 2025	11.04	11.19	11.19	11.19	10.88	20,700
October 23, 2025	11.02	10.96	10.96	11.09	10.81	89,500
October 22, 2025	11.26	11.02	11.02	11.26	11.02	39,200
October 21, 2025	11.09	11.27	11.27	11.33	11.09	60,500
October 20, 2025	11.09	11.02	11.02	11.09	10.91	31,200
October 17, 2025	11.24	10.89	10.89	11.24	10.83	46,800
October 16, 2025	11.28	11.29	11.29	11.67	11.24	50,200
October 15, 2025	11.43	11.46	11.46	11.7	11.43	24,200
October 14, 2025	11.56	11.45	11.45	11.83	11.31	39,800
October 13, 2025	11.89	11.56	11.56	11.89	11.11	431,200
October 10, 2025	12.8	11.99	11.99	12.88	11.63	718,100
October 09, 2025	12.86	13.02	13.02	13.09	12.8	41,000
October 08, 2025	12.8	12.87	12.87	13.03	12.61	179,100
October 03, 2025	13.33	13.36	13.36	13.38	13.13	43,500
October 02, 2025	13.27	13.58	13.58	13.84	13.27	76,200
September 30, 2025	13.37	13.52	13.52	13.71	13.3	26,200
September 29, 2025	13.05	13.3	13.3	13.51	13.05	81,800
September 26, 2025	13.69	13.64	13.64	13.69	13.51	25,300
September 25, 2025	13.35	13.82	13.82	14.08	13.3	509,900
September 24, 2025	13.01	13.09	13.09	13.18	12.8	284,300
September 23, 2025	13.64	13.65	13.65	13.65	13.3	70,500
September 22, 2025	14.14	13.37	13.37	14.15	13.34	6,000
September 19, 2025	13.93	13.49	13.49	13.93	13.43	50,800
September 18, 2025	13.56	13.54	13.54	13.8	13.45	116,200
September 17, 2025	13.93	13.98	13.98	14.19	13.81	194,500
September 16, 2025	13.84	14.07	14.07	14.11	13.08	117,500
September 15, 2025	14	13.84	13.84	14	13.61	212,800
September 12, 2025	13.43	13.8	13.8	13.8	13.43	142,000
September 11, 2025	13.04	13.43	13.43	13.6	13.04	393,300
September 10, 2025	13.13	12.95	12.95	13.19	12.81	84,300
September 09, 2025	13	13.13	13.13	13.3	12.97	83,400
September 08, 2025	12.83	12.89	12.86	13	12.72	166,800

Zhihu Inc. (2390.HK) HKSE