Zhihu, Inc. Class A 2390
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 9,05-0,42 (-%4,49)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 8,85 | -%6,60 | HKD 8,98 | HKD 9,05 | HKD 8,85 | 12,70K |
| 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 |