UK markets close in 6 hours 45 minutes

Zhihu Inc. (2390.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
7.290+0.350 (+5.04%)
At close: 04:08PM HKT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20246.7507.4006.6507.2907.290273,000
02 Jul 20246.9907.0206.7406.9406.94070,000
28 Jun 20246.8406.9906.7206.8306.830104,300
27 Jun 20247.3007.3006.9607.0707.070154,600
26 Jun 20247.2107.5607.2107.4707.47017,300
25 Jun 20247.3407.5307.2807.4307.43070,500
24 Jun 20247.3907.5507.2407.5507.55026,500
21 Jun 20247.7607.7707.2807.3907.39062,700
20 Jun 20247.7107.7607.5607.5607.56014,900
19 Jun 20247.6807.8707.6807.8707.87035,100
18 Jun 20247.5007.7107.4007.6607.66036,400
17 Jun 20247.6507.6707.5107.5107.510122,600
14 Jun 20248.2208.2207.6807.6807.680194,300
13 Jun 20248.2808.3208.1508.2208.220117,000
12 Jun 20248.3208.7008.3208.4308.43046,300
11 Jun 20248.8008.8008.5308.7208.72038,900
07 Jun 20248.6208.9008.5708.8008.800429,300
06 Jun 20248.5108.7408.3808.4108.410163,900
05 Jun 20248.3008.8908.3008.5008.50045,300
04 Jun 20248.3508.4908.2808.3608.36036,900
03 Jun 20248.5008.5008.2008.3208.320198,900
31 May 20248.9308.9608.2108.2108.210306,900
30 May 20248.9508.9508.4808.5908.590118,500
29 May 20249.2009.2008.7208.9508.950295,400
28 May 20249.6209.6309.2909.2909.29051,800
27 May 20249.5009.6909.3409.6209.62080,800
24 May 20249.9009.9209.4709.4709.47074,800
23 May 202410.20010.2009.6209.8609.860194,700
22 May 202410.48010.50010.26010.40010.40072,100
21 May 202411.14011.14010.44010.48010.480136,500
20 May 202411.60011.62010.96011.16011.160187,200
17 May 202410.14011.00010.14010.70010.700411,800
16 May 202410.52010.5209.86010.12010.120352,900
14 May 202410.28011.50010.16010.50010.500422,800
13 May 202410.90011.16010.58010.68010.680115,200
10 May 202410.26010.50010.20010.24010.24025,400
09 May 20249.90010.6609.90010.26010.26011,900
08 May 202410.02010.34010.16010.16010.16069,500
07 May 202410.46010.46010.02010.02010.02030,200
06 May 202410.74010.86010.40010.44010.44027,700
03 May 202410.50010.74010.12010.74010.740115,500
02 May 20249.90010.1209.8009.9909.99051,500
30 Apr 20249.70010.0009.7009.9709.97028,200
29 Apr 20249.5809.6709.3209.6509.65085,200
26 Apr 20249.3509.7509.3409.5809.58047,700
25 Apr 20249.2909.5509.0109.2409.24077,100
24 Apr 20249.1509.5309.0609.2909.290126,600
23 Apr 20249.2009.6008.9409.1509.15089,000
22 Apr 20249.3409.6009.3409.5409.54022,300
19 Apr 20249.6809.7609.6409.7009.70032,400
18 Apr 20249.4809.8009.4809.6509.6505,900
17 Apr 20249.6809.8909.2409.4609.46025,200
16 Apr 202410.04010.1409.9009.9009.90019,500
15 Apr 202410.56010.56010.10010.40010.40011,900
12 Apr 202410.66010.66010.42010.56010.56010,600
11 Apr 202410.48010.86010.48010.66010.6607,700
10 Apr 202410.70010.90010.70010.80010.80021,500
09 Apr 202410.60010.98010.60010.70010.70032,500
08 Apr 202411.52011.52010.92011.20011.20017,800
05 Apr 202411.70011.70011.16011.50011.50017,400
03 Apr 202411.60011.84011.26011.50011.50058,300
02 Apr 202410.52011.38010.36011.32011.32054,700
28 Mar 202410.58010.90010.12010.60010.60070,200
27 Mar 202411.30011.3009.99010.56010.56049,800
26 Mar 202411.16011.34011.16011.30011.30012,100
25 Mar 202411.36011.36011.16011.16011.16035,900
22 Mar 202411.58011.58011.08011.42011.42045,900
21 Mar 202411.50011.78011.40011.58011.58041,900
20 Mar 202411.60011.66011.40011.48011.48035,200
19 Mar 202411.84011.84011.50011.62011.62014,100
18 Mar 202412.36012.36011.66011.84011.84028,400
15 Mar 202411.62012.36011.44012.36012.36019,500
14 Mar 202412.00012.00011.60011.60011.60031,800
13 Mar 202412.32012.54012.20012.42012.42014,300
12 Mar 202411.88012.36011.40012.32012.32041,800
11 Mar 202411.68011.90011.54011.88011.88023,400
08 Mar 202411.30011.96011.18011.84011.84027,600
07 Mar 202411.50011.54011.32011.32011.32022,700
06 Mar 202411.48011.60011.24011.46011.46022,900
05 Mar 202411.50011.54011.36011.38011.38011,900
04 Mar 202412.28012.28011.60011.66011.66062,000
01 Mar 202411.90012.52011.82012.28012.280145,300
29 Feb 202412.32012.90011.90011.90011.900109,900
28 Feb 202412.46012.56012.32012.34012.34048,700
27 Feb 202412.10012.48012.10012.46012.46054,400
26 Feb 202411.40012.46011.40011.80011.80012,200
23 Feb 202411.90011.90011.64011.86011.86024,000
22 Feb 202412.00012.40011.98012.14012.1403,700
21 Feb 202412.00012.48011.96012.12012.12024,700
20 Feb 202411.80012.50011.80012.50012.50031,800
19 Feb 202412.40012.40011.78012.16012.16015,300
16 Feb 202411.72012.54011.72012.26012.26019,100
15 Feb 202411.52011.84011.40011.58011.58050,800
14 Feb 202411.08011.62011.08011.52011.52038,600
09 Feb 202410.98010.98010.98010.98010.980-
08 Feb 202411.78011.78011.40011.58011.5802,900
07 Feb 202411.98011.98011.46011.46011.46016,400
06 Feb 202411.80011.96011.50011.80011.80013,800
05 Feb 202411.08011.84011.08011.82011.8203,000
02 Feb 202412.18012.40011.16011.50011.50016,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...