Zhihu Inc. (2390.HK) HKSE

9.05

-0.04(-0.44%)

Updated at December 05 11:47AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20259.49.099.099.49.0129,400
December 03, 20259.118.978.979.118.9102,700
December 02, 20259.439.119.119.439.08188,000
December 01, 20259.579.69.69.639.5563,800
November 28, 20259.559.569.569.679.5212,400
November 27, 20259.69.669.669.669.5511,000
November 26, 20259.979.69.69.979.5224,700
November 25, 202510.4110.4410.4410.5110.416,500
November 24, 202510.3610.3310.3310.4610.2615,100
November 21, 202510.0510.1610.1610.2710.0433,000
November 20, 202510.5910.5910.5910.5910.4925,200
November 19, 202510.4710.3810.3810.6810.2940,500
November 18, 202510.4410.4710.4710.4710.1659,100
November 17, 202510.5610.3510.3510.6310.23162,500
November 14, 202510.710.7210.7210.7710.623,700
November 13, 202510.7510.8110.8110.9110.6840,000
November 12, 202510.8210.7810.7810.8410.732,600
November 11, 202510.9210.8210.8210.9210.755,600
November 10, 202510.8910.9210.9210.9410.8221,600
November 07, 202510.9510.8310.8310.9510.747,200
November 06, 202510.9910.8710.8711.3710.69100,800
November 05, 202510.7510.8910.8910.9610.678,200
November 04, 202511.1411.0811.0811.3711.0323,200
November 03, 202510.9210.9710.9711.1510.9223,900
October 31, 202511.2210.8210.8211.2210.875,600
October 30, 202511.0811.1111.1111.261124,500
October 28, 202511.3411.0811.0811.3410.8651,300
October 27, 202511.4111.1811.1811.4111.0348,300
October 24, 202511.0411.1911.1911.1910.8820,700
October 23, 202511.0210.9610.9611.0910.8189,500
October 22, 202511.2611.0211.0211.2611.0239,200
October 21, 202511.0911.2711.2711.3311.0960,500
October 20, 202511.0911.0211.0211.0910.9131,200
October 17, 202511.2410.8910.8911.2410.8346,800
October 16, 202511.2811.2911.2911.6711.2450,200
October 15, 202511.4311.4611.4611.711.4324,200
October 14, 202511.5611.4511.4511.8311.3139,800
October 13, 202511.8911.5611.5611.8911.11431,200
October 10, 202512.811.9911.9912.8811.63718,100
October 09, 202512.8613.0213.0213.0912.841,000
October 08, 202512.812.8712.8713.0312.61179,100
October 03, 202513.3313.3613.3613.3813.1343,500
October 02, 202513.2713.5813.5813.8413.2776,200
September 30, 202513.3713.5213.5213.7113.326,200
September 29, 202513.0513.313.313.5113.0581,800
September 26, 202513.6913.6413.6413.6913.5125,300
September 25, 202513.3513.8213.8214.0813.3509,900
September 24, 202513.0113.0913.0913.1812.8284,300
September 23, 202513.6413.6513.6513.6513.370,500
September 22, 202514.1413.3713.3714.1513.346,000
September 19, 202513.9313.4913.4913.9313.4350,800
September 18, 202513.5613.5413.5413.813.45116,200
September 17, 202513.9313.9813.9814.1913.81194,500
September 16, 202513.8414.0714.0714.1113.08117,500
September 15, 20251413.8413.841413.61212,800
September 12, 202513.4313.813.813.813.43142,000
September 11, 202513.0413.4313.4313.613.04393,300
September 10, 202513.1312.9512.9513.1912.8184,300
September 09, 20251313.1313.1313.312.9783,400
September 08, 202512.8312.8912.861312.72166,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved