Zhihu Inc. (2390.HK) HKSE
8.22
+0.61(+8.02%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.22
+0.61(+8.02%)
Currency In HKD
If you invested $1000 in Zhihu Inc. (2390.HK) since IPO date, it would be worth $335.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $482.39, while $1000 invested 1 year ago would be worth $818.73. This corresponds to total returns of -66.45%, -51.76%, -18.13%, respectively, with annualized returns of -23.3%, -21.59%, -18.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.89 | 8.22 | 8.22 | 8.22 | 7.89 | 18,900 |
| June 01, 2026 | 7.63 | 7.61 | 7.61 | 7.63 | 7.61 | 2,500 |
| May 29, 2026 | 7.5 | 7.63 | 7.63 | 7.63 | 7.5 | 10,200 |
| May 28, 2026 | 7.67 | 7.5 | 7.5 | 7.67 | 7.46 | 21,100 |
| May 27, 2026 | 7.52 | 7.67 | 7.67 | 7.78 | 7.52 | 42,400 |
| May 26, 2026 | 8 | 7.93 | 7.93 | 8.01 | 7.7 | 97,400 |
| May 22, 2026 | 7.93 | 8 | 8 | 8.03 | 7.93 | 4,600 |
| May 21, 2026 | 8.08 | 7.88 | 7.88 | 8.08 | 7.87 | 29,200 |
| May 20, 2026 | 8.22 | 8.14 | 8.14 | 8.33 | 8.1 | 189,100 |
| May 19, 2026 | 8.03 | 8.23 | 8.23 | 8.26 | 8.03 | 37,100 |
| May 18, 2026 | 8.14 | 7.93 | 7.93 | 8.14 | 7.68 | 6,400 |
| May 15, 2026 | 8.26 | 8.14 | 8.14 | 8.35 | 8.1 | 41,800 |
| May 14, 2026 | 8.29 | 8.25 | 8.25 | 8.35 | 8.24 | 43,400 |
| May 13, 2026 | 8.49 | 8.3 | 8.3 | 8.49 | 8.27 | 8,300 |
| May 12, 2026 | 8.37 | 8.38 | 8.38 | 8.69 | 8.32 | 50,400 |
| May 11, 2026 | 8.62 | 8.33 | 8.33 | 8.63 | 8.23 | 3,500 |
| May 08, 2026 | 8.62 | 8.8 | 8.8 | 8.8 | 8.62 | 17,400 |
| May 07, 2026 | 8.37 | 8.5 | 8.5 | 8.51 | 8.3 | 51,000 |
| May 06, 2026 | 8.53 | 8.48 | 8.48 | 8.53 | 8.36 | 7,300 |
| May 05, 2026 | 8.23 | 8.14 | 8.14 | 8.42 | 8.14 | 9,400 |
| May 04, 2026 | 8.43 | 8.2 | 8.2 | 8.48 | 8.14 | 24,900 |
| April 30, 2026 | 8.43 | 8.43 | 8.43 | 8.45 | 8.2 | 13,100 |
| April 29, 2026 | 8.95 | 8.42 | 8.42 | 8.95 | 8.37 | 20,100 |
| April 28, 2026 | 8.6 | 8.47 | 8.47 | 8.6 | 8.3 | 24,900 |
| April 27, 2026 | 8.8 | 8.61 | 8.61 | 8.8 | 8.61 | 16,900 |
| April 24, 2026 | 8.99 | 8.86 | 8.86 | 9 | 8.84 | 22,300 |
| April 23, 2026 | 9.5 | 9.31 | 9.31 | 9.5 | 9.31 | 17,200 |
| April 22, 2026 | 9.2 | 9.35 | 9.35 | 9.35 | 9.13 | 44,300 |
| April 21, 2026 | 9.63 | 9.54 | 9.54 | 9.7 | 9.45 | 90,900 |
| April 20, 2026 | 9.65 | 9.73 | 9.73 | 9.8 | 9.51 | 31,900 |
| April 17, 2026 | 9.4 | 9.44 | 9.44 | 9.51 | 9.31 | 107,200 |
| April 16, 2026 | 8.9 | 9.26 | 9.26 | 9.4 | 8.6 | 211,900 |
| April 15, 2026 | 8.62 | 8.74 | 8.74 | 8.74 | 8.59 | 64,200 |
| April 14, 2026 | 8.5 | 8.65 | 8.65 | 8.65 | 8.41 | 176,100 |
| April 13, 2026 | 8.1 | 8.21 | 8.21 | 8.34 | 8.1 | 77,500 |
| April 10, 2026 | 8.28 | 8.16 | 8.16 | 8.53 | 8.16 | 76,100 |
| April 09, 2026 | 8.29 | 8.28 | 8.28 | 8.36 | 8.21 | 42,900 |
| April 08, 2026 | 7.3 | 8.05 | 8.05 | 8.05 | 7.3 | 100,600 |
| April 02, 2026 | 7.33 | 7.3 | 7.3 | 7.35 | 7.3 | 6,100 |
| April 01, 2026 | 7.2 | 7.32 | 7.32 | 7.32 | 7.2 | 12,300 |
| March 31, 2026 | 7.09 | 7.11 | 7.11 | 7.3 | 7.09 | 26,000 |
| March 30, 2026 | 7.03 | 7.1 | 7.1 | 7.14 | 7 | 79,800 |
| March 27, 2026 | 7.26 | 7.2 | 7.2 | 7.36 | 7.03 | 44,000 |
| March 26, 2026 | 7.33 | 7.4 | 7.4 | 7.53 | 7.32 | 81,200 |
| March 25, 2026 | 7.8 | 8.04 | 8.04 | 9.5 | 7.8 | 79,600 |
| March 24, 2026 | 7.54 | 7.65 | 7.65 | 7.65 | 7.44 | 206,000 |
| March 23, 2026 | 7.4 | 7.43 | 7.43 | 7.47 | 7.13 | 109,300 |
| March 20, 2026 | 7.75 | 7.51 | 7.51 | 7.94 | 7 | 125,800 |
| March 19, 2026 | 8.12 | 8.02 | 8.02 | 8.13 | 8 | 39,600 |
| March 18, 2026 | 8.1 | 8.12 | 8.12 | 8.25 | 8.03 | 53,200 |
| March 17, 2026 | 8.2 | 8.18 | 8.18 | 8.37 | 8.13 | 68,400 |
| March 16, 2026 | 8.12 | 8.12 | 8.12 | 8.13 | 8.09 | 76,600 |
| March 13, 2026 | 8.17 | 8.12 | 8.12 | 8.3 | 8.11 | 39,300 |
| March 12, 2026 | 8.25 | 8.17 | 8.17 | 8.25 | 8.11 | 26,000 |
| March 11, 2026 | 8.27 | 8.25 | 8.25 | 8.42 | 8.14 | 6,500 |
| March 10, 2026 | 8.11 | 8.12 | 8.29 | 8.24 | 8.11 | 4,300 |
| March 09, 2026 | 8.24 | 8.12 | 8.12 | 8.24 | 8.06 | 41,800 |
| March 06, 2026 | 8.2 | 8.28 | 8.28 | 8.4 | 8.11 | 35,500 |
| March 05, 2026 | 8.12 | 8.1 | 8.1 | 8.2 | 8.02 | 27,900 |
| March 04, 2026 | 8.32 | 8.06 | 8.12 | 8.32 | 8.06 | 27,000 |