Zhihu Inc. (2390.HK) HKSE
8.99
-0.32(-3.44%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.99
-0.32(-3.44%)
Currency In HKD
If you invested $1000 in Zhihu Inc. (2390.HK) since IPO date, it would be worth $380 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $525.99, while $1000 invested 1 year ago would be worth $935.68. This corresponds to total returns of -62%, -47.4%, -6.43%, respectively, with annualized returns of -21.46%, -19.28%, -6.43%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 03, 2026 | 8.45 | 8.33 | 8.33 | 8.47 | 8.21 | 71,600 |
| March 02, 2026 | 8.76 | 8.49 | 8.49 | 8.76 | 8.49 | 82,800 |
| February 27, 2026 | 8.79 | 8.78 | 8.78 | 8.79 | 8.51 | 63,800 |
| February 26, 2026 | 8.98 | 8.79 | 8.79 | 8.98 | 8.72 | 74,900 |
| February 25, 2026 | 8.72 | 8.92 | 8.92 | 8.97 | 8.72 | 13,500 |
| February 24, 2026 | 9 | 8.74 | 8.74 | 9.03 | 8.68 | 232,000 |
| February 23, 2026 | 9.03 | 9.06 | 9.06 | 9.27 | 9.03 | 25,200 |
| February 20, 2026 | 9.1 | 9.02 | 9.02 | 9.11 | 8.96 | 40,500 |
| February 16, 2026 | 9.17 | 9.1 | 9.1 | 9.35 | 9.01 | 22,800 |
| February 13, 2026 | 9.18 | 9.12 | 9.12 | 9.18 | 9.06 | 9,000 |
| February 12, 2026 | 9.25 | 9.18 | 9.18 | 9.28 | 9 | 101,800 |
| February 11, 2026 | 9.81 | 9.6 | 9.6 | 9.81 | 9.52 | 35,900 |
| February 10, 2026 | 9.12 | 9.37 | 9.37 | 9.5 | 9.12 | 173,100 |
| February 09, 2026 | 9.05 | 8.91 | 8.91 | 9.23 | 8.91 | 10,700 |
| February 06, 2026 | 9.03 | 8.86 | 8.86 | 9.03 | 8.8 | 108,200 |
| February 05, 2026 | 9.08 | 9.03 | 9.03 | 9.08 | 8.89 | 30,400 |
| February 04, 2026 | 9.01 | 8.99 | 8.99 | 9.18 | 8.88 | 110,600 |
| February 03, 2026 | 9.55 | 9.43 | 9.43 | 9.55 | 8.97 | 425,400 |
| February 02, 2026 | 9.5 | 9.35 | 9.35 | 9.67 | 9.31 | 356,200 |
| January 30, 2026 | 9.7 | 9.6 | 9.6 | 9.9 | 9.46 | 229,600 |
| January 29, 2026 | 9.64 | 9.7 | 9.7 | 9.86 | 9.6 | 183,100 |
| January 28, 2026 | 9.83 | 9.9 | 9.9 | 9.92 | 9.68 | 265,300 |
| January 27, 2026 | 9.85 | 9.83 | 9.83 | 9.85 | 9.69 | 68,400 |
| January 26, 2026 | 9.84 | 9.69 | 9.69 | 10 | 9.59 | 64,500 |
| January 23, 2026 | 9.99 | 9.98 | 9.98 | 10.1 | 9.98 | 27,900 |
| January 22, 2026 | 9.95 | 9.98 | 9.98 | 10.24 | 9.91 | 53,500 |