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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	12.7	12.55	12.55	12.74	12.29	41,500
September 04, 2025	12.51	12.64	12.64	12.79	12.28	138,700
September 03, 2025	12.67	12.34	12.34	12.67	12.01	92,900
September 02, 2025	12.39	12.29	12.29	12.5	12.28	81,600
September 01, 2025	12.74	12.41	12.41	12.88	12	202,600
August 29, 2025	13.21	12.74	12.74	13.21	12.53	179,700
August 28, 2025	12.88	13.26	13.26	14.1	12.88	440,900
August 27, 2025	13.16	12.79	12.79	13.16	12.6	154,200
August 26, 2025	12.7	13.16	13.16	13.6	12.7	309,800
August 25, 2025	13	12.61	12.61	13.05	12.56	285,100
August 22, 2025	13.26	13	13	13.26	12.69	60,900
August 21, 2025	13.69	13.08	13.08	13.7	12.7	237,400
August 20, 2025	14.14	13.7	13.7	14.14	13.05	392,000
August 19, 2025	12.54	14.33	14.33	14.49	12.54	1.32M
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

Zhihu Inc. (2390.HK) HKSE