HKSE - Delayed Quote HKD

Zhihu Inc. (2390.HK)

Compare
8.320
-0.030
(-0.36%)
At close: 4:08:36 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20258.5308.5308.3108.3208.32036,600
Jan 15, 20259.3009.3008.3408.3508.3508,900
Jan 14, 20258.5008.8008.5008.5508.5501,300
Jan 13, 20258.5908.6008.5208.5908.5902,000
Jan 10, 20258.7908.7908.7008.7108.7107,000
Jan 9, 20258.7608.7608.7608.7608.760-
Jan 8, 20258.7008.8008.7008.7508.7502,500
Jan 7, 20259.0009.0008.5608.6708.67011,200
Jan 6, 20259.3009.3009.2609.2909.2901,700
Jan 3, 20259.3109.3108.9309.3109.3101,400
Jan 2, 20259.4009.4009.0409.3109.3105,700
Dec 31, 20249.6809.6809.6809.6809.680-
Dec 30, 20249.4109.6709.4009.6709.67024,600
Dec 27, 20249.3509.4909.2009.4409.4408,100
Dec 24, 20249.4009.4009.4009.4009.400-
Dec 23, 20249.4709.4909.4609.4709.4704,400
Dec 20, 20249.6209.6209.0509.4709.47015,400
Dec 19, 20249.6809.7209.5109.6209.62013,600
Dec 18, 20249.6309.7609.5509.7509.75013,600
Dec 17, 20249.2309.3409.1409.3309.33015,200
Dec 16, 20249.2109.6908.6009.3109.310111,000
Dec 13, 20249.7809.7809.7009.7009.7002,500
Dec 12, 20249.9109.9909.8909.9809.9804,200
Dec 11, 20249.93010.0009.9309.9909.99048,300
Dec 10, 20249.9409.9609.7809.9309.93021,900
Dec 9, 20249.8509.9409.7809.9409.94047,800
Dec 6, 20249.8509.8509.7809.8009.8003,600
Dec 5, 20249.7909.7909.5709.5709.57016,900
Dec 4, 20249.4009.8909.3909.8909.89063,200
Dec 3, 20249.3109.4209.3109.4009.40012,100
Dec 2, 20249.5009.9009.2609.3009.30022,800
Nov 29, 20249.1409.5009.1409.5009.50018,000
Nov 28, 20249.2609.7309.2609.4509.45031,500
Nov 27, 20249.2509.2809.2409.2609.26014,600
Nov 26, 20249.4009.9708.5109.2709.27013,700
Nov 25, 20249.1409.3809.0309.3809.38023,900
Nov 22, 20248.9608.9608.9508.9508.9504,500
Nov 21, 20249.0309.5709.0309.1109.11027,600
Nov 20, 20249.0009.2109.0009.0009.0008,700
Nov 19, 20249.0009.0008.8808.8908.89011,400
Nov 18, 20248.9709.0008.9509.0009.0006,700
Nov 15, 20248.9508.9608.9508.9608.9609,100
Nov 14, 20248.9209.4008.9208.9508.95023,900
Nov 13, 20248.6708.6708.5008.6108.61010,800
Nov 12, 20249.0309.0308.6508.6708.67017,500
Nov 11, 20248.7009.0308.7009.0309.03011,200
Nov 8, 20249.2109.2108.9909.1009.10021,400
Nov 7, 20249.1109.4008.9009.3509.3509,300
Nov 6, 20249.1909.2008.9009.1009.10011,900
Nov 5, 20249.1209.1909.1209.1809.18014,800
Nov 4, 20249.3109.3108.9109.1009.10019,600
Nov 1, 20249.3009.3409.2309.3109.3103,700
Oct 31, 20249.6209.9909.2509.4309.43027,100
Oct 30, 20249.2109.8909.2109.8909.89015,400
Oct 29, 20249.1309.6609.1309.2509.25014,800
Oct 28, 20248.9809.2008.9809.1309.13013,900
Oct 25, 20249.0009.0008.8308.9108.91013,200
Oct 24, 20249.0309.2008.9609.0009.00018,900
Oct 23, 20249.0909.1809.0909.1809.18032,900
Oct 22, 20249.1509.3009.1409.2009.20031,100
Oct 21, 20249.2009.3509.1009.1509.15035,900
Oct 18, 20249.1209.5009.1209.2509.25018,600
Oct 17, 202410.00010.0009.2009.2009.20031,200
Oct 16, 20249.4409.4909.1109.2009.20028,500
Oct 15, 20249.7109.7709.2009.4409.440207,500
Oct 14, 20249.99010.0009.7109.9409.940136,900
Oct 10, 202410.56010.68010.04010.24010.240100,300
Oct 9, 202410.62011.04010.02010.46010.460290,300
Oct 8, 202411.84012.00010.30010.62010.620293,400
Oct 7, 202411.60012.40011.60012.00012.000752,500
Oct 4, 202410.26011.20010.04011.20011.2001,111,700
Oct 3, 202411.00011.0209.93010.48010.480180,600
Oct 2, 202410.48011.44010.00010.98010.9801,578,400
Sep 30, 20249.60010.4809.60010.48010.480927,900
Sep 27, 20249.11010.0009.0809.0909.090293,100
Sep 26, 20248.7609.0108.7609.0109.010110,700
Sep 25, 20248.7008.8108.4308.7308.730172,900
Sep 24, 20248.4908.7008.3908.7008.70045,900
Sep 23, 20248.4308.5008.3108.3108.3103,700
Sep 20, 20248.3708.4408.2208.4408.44065,500
Sep 19, 20248.3708.3908.3708.3708.37017,100
Sep 17, 20248.3008.3708.3008.3708.3705,800
Sep 16, 20248.4408.4408.3008.3008.30010,600
Sep 13, 20248.3908.4508.1108.4408.44036,100
Sep 12, 20248.3008.3908.2308.3908.3908,400
Sep 11, 20248.3708.3708.1608.3008.30091,600
Sep 10, 20248.5008.5008.3008.5008.50016,200
Sep 9, 20248.3608.4008.3608.4008.40022,200
Sep 5, 20248.3508.5008.2908.3708.37021,600
Sep 4, 20248.2508.3608.2508.2508.25021,700
Sep 3, 20248.3008.3508.3008.3508.3506,000
Sep 2, 20248.4108.4208.3208.3808.38018,700
Aug 30, 20248.3608.4108.0608.3508.350103,000
Aug 29, 20248.3608.3608.3608.3608.360-
Aug 28, 20248.4908.4908.1708.4208.42016,600
Aug 27, 20248.0908.4908.0908.4908.49067,700
Aug 26, 20247.6107.9707.6107.9407.94019,800
Aug 23, 20247.9507.9507.7907.8307.8308,000
Aug 22, 20247.9008.0007.5108.0008.00023,100
Aug 21, 20247.9407.9407.9007.9007.9008,200
Aug 20, 20248.0508.2407.9007.9007.90033,100
Aug 19, 20248.0108.0108.0108.0108.010-
Aug 16, 20248.0008.0407.7608.0408.0408,900
Aug 15, 20248.0308.0508.0008.0008.0002,100
Aug 14, 20247.8108.0507.8108.0408.04021,800
Aug 13, 20248.1508.1507.9008.0008.00055,200
Aug 12, 20248.2208.2208.1708.1708.1705,800
Aug 9, 20248.2008.2208.1808.2108.21024,400
Aug 8, 20248.2008.2208.2008.2008.20017,300
Aug 7, 20248.2808.3508.2808.3508.3504,000
Aug 6, 20248.3008.3008.1908.1908.19018,300
Aug 5, 20248.2408.2908.0408.1708.17076,600
Aug 2, 20248.4908.4908.3008.3008.30010,800
Aug 1, 20248.3108.3308.3008.3308.33022,800
Jul 31, 20248.4408.5008.4408.5008.50035,400
Jul 30, 20248.4208.4208.2108.2608.26057,600
Jul 29, 20248.2408.5008.1908.1908.1909,300
Jul 26, 20248.4008.4008.2108.2408.24037,500
Jul 25, 20248.4708.4708.4008.4108.41026,600
Jul 24, 20248.5008.5908.4508.5908.59083,800
Jul 23, 20248.5408.5508.5408.5508.550164,300
Jul 22, 20248.8008.8908.5708.6508.650128,500
Jul 19, 20248.2508.8308.0708.5008.500186,200
Jul 18, 20248.2308.4108.2208.4108.41012,900
Jul 17, 20248.0108.2307.9708.2308.23029,000
Jul 16, 20248.2708.2707.9207.9807.980108,500
Jul 15, 20248.7808.7808.1108.2708.27081,700
Jul 12, 20248.5508.9008.5508.7508.75071,700
Jul 11, 20248.4108.4108.3008.3008.30048,200
Jul 10, 20248.2008.5808.2008.4508.45090,800
Jul 9, 20248.1908.1907.8407.8807.88063,000
Jul 8, 20248.0108.4208.0108.2908.29090,700
Jul 5, 20247.8308.0007.7208.0008.00041,700
Jul 4, 20247.4008.2907.4007.9707.970266,100
Jul 3, 20246.7507.4006.6507.2907.290273,000
Jul 2, 20246.9907.0206.7406.9406.94070,000
Jun 28, 20246.8406.9906.7206.8306.830104,300
Jun 27, 20247.3007.3006.9607.0707.070154,600
Jun 26, 20247.2107.5607.2107.4707.47017,300
Jun 25, 20247.3407.5307.2807.4307.43070,500
Jun 24, 20247.3907.5507.2407.5507.55026,500
Jun 21, 20247.7607.7707.2807.3907.39062,700
Jun 20, 20247.7107.7607.5607.5607.56014,900
Jun 19, 20247.6807.8707.6807.8707.87035,100
Jun 18, 20247.5007.7107.4007.6607.66036,400
Jun 17, 20247.6507.6707.5107.5107.510122,600
Jun 14, 20248.2208.2207.6807.6807.680194,300
Jun 13, 20248.2808.3208.1508.2208.220117,000
Jun 12, 20248.3208.7008.3208.4308.43046,300
Jun 11, 20248.8008.8008.5308.7208.72038,900
Jun 7, 20248.6208.9008.5708.8008.800429,300
Jun 6, 20248.5108.7408.3808.4108.410163,900
Jun 5, 20248.3008.8908.3008.5008.50045,300
Jun 4, 20248.3508.4908.2808.3608.36036,900
Jun 3, 20248.5008.5008.2008.3208.320198,900
May 31, 20248.9308.9608.2108.2108.210306,900
May 30, 20248.9508.9508.4808.5908.590118,500
May 29, 20249.2009.2008.7208.9508.950295,400
May 28, 20249.6209.6309.2909.2909.29051,800
May 27, 20249.5009.6909.3409.6209.62080,800
May 24, 20249.9009.9209.4709.4709.47074,800
May 23, 202410.20010.2009.6209.8609.860194,700
May 22, 202410.48010.50010.26010.40010.40072,100
May 21, 202411.14011.14010.44010.48010.480136,500
May 20, 202411.60011.62010.96011.16011.160187,200
May 17, 202410.14011.00010.14010.70010.700411,800
May 16, 202410.52010.5209.86010.12010.120352,900
May 14, 202410.28011.50010.16010.50010.500422,800
May 13, 202410.90011.16010.58010.68010.680115,200
May 10, 202410.26010.50010.20010.24010.24025,400
May 9, 20249.90010.6609.90010.26010.26011,900
May 8, 202410.02010.34010.16010.16010.16069,500
May 7, 202410.46010.46010.02010.02010.02030,200
May 6, 202410.74010.86010.40010.44010.44027,700
May 3, 202410.50010.74010.12010.74010.740115,500
May 2, 20249.90010.1209.8009.9909.99051,500
Apr 30, 20249.70010.0009.7009.9709.97028,200
Apr 29, 20249.5809.6709.3209.6509.65085,200
Apr 26, 20249.3509.7509.3409.5809.58047,700
Apr 25, 20249.2909.5509.0109.2409.24077,100
Apr 24, 20249.1509.5309.0609.2909.290126,600
Apr 23, 20249.2009.6008.9409.1509.15089,000
Apr 22, 20249.3409.6009.3409.5409.54022,300
Apr 19, 20249.6809.7609.6409.7009.70032,400
Apr 18, 20249.4809.8009.4809.6509.6505,900
Apr 17, 20249.6809.8909.2409.4609.46025,200
Apr 16, 202410.04010.1409.9009.9009.90019,500
Apr 15, 202410.56010.56010.10010.40010.40011,900
Apr 12, 202410.66010.66010.42010.56010.56010,600
Apr 11, 202410.48010.86010.48010.66010.6607,700
Apr 10, 202410.70010.90010.70010.80010.80021,500
Apr 9, 202410.60010.98010.60010.70010.70032,500
Apr 8, 202411.52011.52010.92011.20011.20017,800
Apr 5, 202411.70011.70011.16011.50011.50017,400
Apr 3, 202411.60011.84011.26011.50011.50058,300
Apr 2, 202410.52011.38010.36011.32011.32054,700
Mar 28, 202410.58010.90010.12010.60010.60070,200
Mar 27, 202411.30011.3009.99010.56010.56049,800
Mar 26, 202411.16011.34011.16011.30011.30012,100
Mar 25, 202411.36011.36011.16011.16011.16035,900
Mar 22, 202411.58011.58011.08011.42011.42045,900
Mar 21, 202411.50011.78011.40011.58011.58041,900
Mar 20, 202411.60011.66011.40011.48011.48035,200
Mar 19, 202411.84011.84011.50011.62011.62014,100
Mar 18, 202412.36012.36011.66011.84011.84028,400
Mar 15, 202411.62012.36011.44012.36012.36019,500
Mar 14, 202412.00012.00011.60011.60011.60031,800
Mar 13, 202412.32012.54012.20012.42012.42014,300
Mar 12, 202411.88012.36011.40012.32012.32041,800
Mar 11, 202411.68011.90011.54011.88011.88023,400
Mar 8, 202411.30011.96011.18011.84011.84027,600
Mar 7, 202411.50011.54011.32011.32011.32022,700
Mar 6, 202411.48011.60011.24011.46011.46022,900
Mar 5, 202411.50011.54011.36011.38011.38011,900
Mar 4, 202412.28012.28011.60011.66011.66062,000
Mar 1, 202411.90012.52011.82012.28012.280145,300
Feb 29, 202412.32012.90011.90011.90011.900109,900
Feb 28, 202412.46012.56012.32012.34012.34048,700
Feb 27, 202412.10012.48012.10012.46012.46054,400
Feb 26, 202411.40012.46011.40011.80011.80012,200
Feb 23, 202411.90011.90011.64011.86011.86024,000
Feb 22, 202412.00012.40011.98012.14012.1403,700
Feb 21, 202412.00012.48011.96012.12012.12024,700
Feb 20, 202411.80012.50011.80012.50012.50031,800
Feb 19, 202412.40012.40011.78012.16012.16015,300
Feb 16, 202411.72012.54011.72012.26012.26019,100
Feb 15, 202411.52011.84011.40011.58011.58050,800
Feb 14, 202411.08011.62011.08011.52011.52038,600
Feb 9, 202410.98010.98010.98010.98010.980-
Feb 8, 202411.78011.78011.40011.58011.5802,900
Feb 7, 202411.98011.98011.46011.46011.46016,400
Feb 6, 202411.80011.96011.50011.80011.80013,800
Feb 5, 202411.08011.84011.08011.82011.8203,000
Feb 2, 202412.18012.40011.16011.50011.50016,100
Feb 1, 202411.42012.04011.40011.88011.88038,500
Jan 31, 202411.50011.80011.18011.24011.24070,800
Jan 30, 202412.00012.12011.82011.82011.8206,700
Jan 29, 202412.40012.40012.40012.40012.400500
Jan 26, 202412.50012.58012.36012.36012.3602,400
Jan 25, 202412.04012.96012.04012.60012.60024,200
Jan 24, 202412.02012.40011.84012.30012.30077,500
Jan 23, 202411.68011.92011.68011.72011.72020,900
Jan 22, 202411.98012.02011.56011.68011.68011,600
Jan 19, 202412.02012.18012.02012.02012.0202,300
Jan 18, 202411.98012.24011.86012.02012.02024,900
Jan 17, 202412.90012.90011.88011.88011.88030,200
Jan 16, 202413.44013.50012.98012.98012.98010,800