Zhihu, Inc. Class A 2390
HKEX · Hong Kong SAR China · Technology Services
HKD 9.10-0.38 (-3.96%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 9.10 | -3.96% | HKD 8.98 | HKD 9.10 | HKD 8.85 | 57.00K |
| 2026-09-30 | HKD 9.48 | -1.30% | HKD 9.15 | HKD 9.84 | HKD 9.09 | 55.60K |
| 2026-09-29 | HKD 9.60 | -0.52% | HKD 9.85 | HKD 9.85 | HKD 9.60 | 181.10K |
| 2026-09-28 | HKD 9.65 | +0.63% | HKD 9.80 | HKD 9.80 | HKD 9.47 | 80.80K |
| 2026-09-25 | HKD 9.59 | +5.97% | HKD 9.50 | HKD 9.60 | HKD 9.22 | 158.40K |
| 2026-09-24 | HKD 9.05 | +0.67% | HKD 8.89 | HKD 9.09 | HKD 8.88 | 49.20K |
| 2026-09-23 | HKD 8.99 | +1.07% | HKD 8.97 | HKD 9.20 | HKD 8.90 | 94.50K |
| 2026-09-22 | HKD 8.90 | +7.17% | HKD 8.77 | HKD 8.91 | HKD 8.76 | 194.60K |
| 2026-09-21 | HKD 8.30 | -0.48% | HKD 8.40 | HKD 8.40 | HKD 8.23 | 95.00K |
| 2026-09-18 | HKD 8.34 | +4.77% | HKD 8.00 | HKD 8.34 | HKD 7.93 | 67.80K |
| 2026-09-17 | HKD 7.96 | +2.05% | HKD 7.80 | HKD 8.00 | HKD 7.78 | 54.90K |
| 2026-09-16 | HKD 7.80 | +3.45% | HKD 7.58 | HKD 7.80 | HKD 7.58 | 39.30K |
| 2026-09-15 | HKD 7.54 | +3.01% | HKD 7.50 | HKD 7.57 | HKD 7.49 | 79.10K |
| 2026-09-14 | HKD 7.32 | +0.14% | HKD 7.29 | HKD 7.50 | HKD 7.29 | 43.60K |
| 2026-09-11 | HKD 7.31 | -1.08% | HKD 7.33 | HKD 7.36 | HKD 7.27 | 70.30K |
| 2026-09-10 | HKD 7.39 | -1.60% | HKD 7.52 | HKD 7.59 | HKD 7.24 | 65.90K |
| 2026-09-09 | HKD 7.51 | +11.09% | HKD 7.04 | HKD 7.51 | HKD 7.04 | 58.40K |
| 2026-09-08 | HKD 6.76 | -0.59% | HKD 6.80 | HKD 6.89 | HKD 6.74 | 35.50K |
| 2026-09-07 | HKD 6.80 | -2.02% | HKD 6.95 | HKD 6.95 | HKD 6.70 | 16.10K |
| 2026-09-04 | HKD 6.94 | +5.07% | HKD 6.63 | HKD 6.94 | HKD 6.63 | 26.30K |
| 2026-09-03 | HKD 6.61 | -3.37% | HKD 6.70 | HKD 6.84 | HKD 6.60 | 62.70K |
| 2026-09-02 | HKD 6.84 | -3.32% | HKD 7.00 | HKD 7.00 | HKD 6.80 | 26.00K |
| 2026-09-01 | HKD 7.07 | -7.46% | HKD 7.50 | HKD 7.70 | HKD 7.07 | 29.00K |
| 2026-08-31 | HKD 7.64 | -3.90% | HKD 7.35 | HKD 7.64 | HKD 7.35 | 22.20K |
| 2026-08-28 | HKD 7.95 | -1.73% | HKD 7.97 | HKD 7.97 | HKD 7.80 | 15.40K |
| 2026-08-27 | HKD 8.09 | -1.40% | HKD 8.10 | HKD 8.10 | HKD 8.08 | 1.10K |
| 2026-08-26 | HKD 8.20 | +0.06% | HKD 8.20 | HKD 8.32 | HKD 8.20 | 9.90K |
| 2026-08-25 | HKD 8.20 | -0.85% | HKD 8.19 | HKD 8.20 | HKD 8.19 | 1.20K |
| 2026-08-24 | HKD 8.27 | -0.66% | HKD 8.30 | HKD 8.50 | HKD 8.27 | 17.20K |
| 2026-08-21 | HKD 8.32 | +2.15% | HKD 8.20 | HKD 8.34 | HKD 8.18 | 13.00K |
| 2026-08-20 | HKD 8.15 | +0.62% | HKD 8.10 | HKD 8.15 | HKD 8.10 | 400 |
| 2026-08-19 | HKD 8.10 | -1.94% | HKD 8.08 | HKD 8.11 | HKD 8.04 | 14.40K |
| 2026-08-18 | HKD 8.26 | -0.90% | HKD 8.34 | HKD 8.34 | HKD 8.16 | 14.70K |
| 2026-08-17 | HKD 8.34 | +1.28% | HKD 8.25 | HKD 8.40 | HKD 8.20 | 35.10K |
| 2026-08-14 | HKD 8.23 | -2.72% | HKD 8.19 | HKD 9.12 | HKD 8.09 | 20.30K |
| 2026-08-13 | HKD 8.46 | -1.74% | HKD 8.46 | HKD 8.46 | HKD 8.46 | 0 |
| 2026-08-12 | HKD 8.61 | 0.00% | HKD 8.61 | HKD 8.61 | HKD 8.61 | 0 |
| 2026-08-11 | HKD 8.61 | +1.29% | HKD 8.59 | HKD 8.77 | HKD 8.51 | 25.30K |
| 2026-08-10 | HKD 8.50 | +1.61% | HKD 8.44 | HKD 8.58 | HKD 8.41 | 25.50K |
| 2026-08-07 | HKD 8.36 | -1.59% | HKD 8.00 | HKD 8.36 | HKD 8.00 | 9.80K |
| 2026-08-06 | HKD 8.50 | -0.93% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 0 |
| 2026-08-05 | HKD 8.58 | +0.88% | HKD 8.45 | HKD 8.60 | HKD 8.45 | 19.50K |
| 2026-08-04 | HKD 8.51 | +1.49% | HKD 8.40 | HKD 8.51 | HKD 8.40 | 43.80K |
| 2026-08-03 | HKD 8.38 | -0.12% | HKD 8.45 | HKD 8.50 | HKD 8.38 | 6.60K |
| 2026-07-31 | HKD 8.39 | -1.29% | HKD 8.40 | HKD 8.42 | HKD 8.35 | 19.80K |
| 2026-07-30 | HKD 8.50 | +4.42% | HKD 8.53 | HKD 8.57 | HKD 8.32 | 56.70K |
| 2026-07-29 | HKD 8.14 | -2.28% | HKD 8.33 | HKD 8.33 | HKD 8.13 | 9.60K |
| 2026-07-28 | HKD 8.33 | +2.08% | HKD 8.28 | HKD 8.32 | HKD 8.28 | 2.70K |
| 2026-07-27 | HKD 8.16 | 0.00% | HKD 8.16 | HKD 8.16 | HKD 8.11 | 7.20K |
| 2026-07-24 | HKD 8.16 | -0.12% | HKD 8.16 | HKD 8.16 | HKD 8.09 | 2.30K |
| 2026-07-23 | HKD 8.17 | -0.61% | HKD 8.21 | HKD 8.21 | HKD 8.13 | 1.70K |
| 2026-07-22 | HKD 8.22 | -0.84% | HKD 8.28 | HKD 8.28 | HKD 8.15 | 9.10K |
| 2026-07-21 | HKD 8.29 | +0.73% | HKD 8.23 | HKD 8.29 | HKD 8.11 | 13.80K |
| 2026-07-20 | HKD 8.23 | -0.36% | HKD 8.23 | HKD 8.23 | HKD 8.23 | 0 |
| 2026-07-17 | HKD 8.26 | -3.28% | HKD 8.18 | HKD 8.30 | HKD 8.08 | 23.90K |
| 2026-07-16 | HKD 8.54 | +1.30% | HKD 8.60 | HKD 8.86 | HKD 8.54 | 23.90K |
| 2026-07-15 | HKD 8.43 | +0.84% | HKD 8.37 | HKD 8.43 | HKD 8.37 | 41.30K |
| 2026-07-14 | HKD 8.36 | +0.24% | HKD 8.35 | HKD 8.36 | HKD 8.32 | 20.80K |
| 2026-07-13 | HKD 8.34 | +1.83% | HKD 8.25 | HKD 8.36 | HKD 8.25 | 12.90K |
| 2026-07-10 | HKD 8.19 | -1.80% | HKD 8.28 | HKD 8.28 | HKD 8.18 | 3.80K |
| 2026-07-09 | HKD 8.34 | +0.60% | HKD 8.36 | HKD 8.36 | HKD 8.33 | 3.60K |
| 2026-07-08 | HKD 8.29 | +1.22% | HKD 8.19 | HKD 8.35 | HKD 8.15 | 19.50K |
| 2026-07-07 | HKD 8.19 | +1.61% | HKD 8.10 | HKD 8.23 | HKD 8.10 | 24.70K |
| 2026-07-06 | HKD 8.06 | 0.00% | HKD 8.06 | HKD 8.06 | HKD 8.06 | 0 |
| 2026-07-03 | HKD 8.06 | +1.13% | HKD 8.06 | HKD 8.06 | HKD 7.99 | 52.50K |
| 2026-07-02 | HKD 7.97 | 0.00% | HKD 8.04 | HKD 8.04 | HKD 7.93 | 5.70K |
| 2026-06-30 | HKD 7.97 | -0.75% | HKD 8.03 | HKD 8.18 | HKD 7.92 | 26.40K |
| 2026-06-29 | HKD 8.03 | +7.50% | HKD 7.39 | HKD 8.03 | HKD 7.39 | 24.50K |
| 2026-06-26 | HKD 7.47 | -6.27% | HKD 7.76 | HKD 7.76 | HKD 7.45 | 13.50K |
| 2026-06-25 | HKD 7.97 | +5.15% | HKD 7.82 | HKD 7.97 | HKD 7.76 | 22.10K |
| 2026-06-24 | HKD 7.58 | -3.32% | HKD 8.00 | HKD 8.03 | HKD 7.58 | 49.40K |
| 2026-06-23 | HKD 7.84 | -3.21% | HKD 8.04 | HKD 8.04 | HKD 7.79 | 34.70K |
| 2026-06-22 | HKD 8.10 | -0.61% | HKD 7.94 | HKD 8.10 | HKD 7.90 | 6.50K |
| 2026-06-18 | HKD 8.15 | 0.00% | HKD 8.11 | HKD 8.15 | HKD 8.05 | 41.10K |
| 2026-06-17 | HKD 8.15 | -0.61% | HKD 8.16 | HKD 8.27 | HKD 8.11 | 18.40K |
| 2026-06-16 | HKD 8.20 | -2.15% | HKD 8.15 | HKD 8.28 | HKD 8.13 | 4.30K |
| 2026-06-15 | HKD 8.38 | +3.08% | HKD 8.28 | HKD 8.39 | HKD 8.26 | 37.10K |
| 2026-06-12 | HKD 8.13 | +0.25% | HKD 8.15 | HKD 8.15 | HKD 8.07 | 22.30K |
| 2026-06-11 | HKD 8.11 | +0.62% | HKD 8.20 | HKD 8.20 | HKD 8.00 | 44.60K |
| 2026-06-10 | HKD 8.06 | -1.10% | HKD 8.05 | HKD 8.06 | HKD 8.05 | 7.80K |
| 2026-06-09 | HKD 8.15 | +1.49% | HKD 8.20 | HKD 8.20 | HKD 8.00 | 246.70K |
| 2026-06-08 | HKD 8.03 | +1.26% | HKD 7.94 | HKD 8.03 | HKD 7.86 | 30.10K |
| 2026-06-05 | HKD 7.93 | -4.23% | HKD 8.30 | HKD 8.30 | HKD 7.81 | 16.30K |
| 2026-06-04 | HKD 8.28 | +8.38% | HKD 7.70 | HKD 8.28 | HKD 7.67 | 44.40K |
| 2026-06-03 | HKD 7.64 | -7.06% | HKD 8.23 | HKD 8.23 | HKD 7.62 | 21.80K |
| 2026-06-02 | HKD 8.22 | +8.02% | HKD 7.89 | HKD 8.22 | HKD 7.89 | 18.40K |
| 2026-06-01 | HKD 7.61 | -0.26% | HKD 7.63 | HKD 7.63 | HKD 7.61 | 2.50K |
| 2026-05-29 | HKD 7.63 | +1.73% | HKD 7.50 | HKD 7.63 | HKD 7.50 | 9.60K |
| 2026-05-28 | HKD 7.50 | -2.22% | HKD 7.67 | HKD 7.67 | HKD 7.46 | 20.80K |
| 2026-05-27 | HKD 7.67 | -3.28% | HKD 7.52 | HKD 7.78 | HKD 7.52 | 41.50K |