HKSE - Delayed Quote HKD
Zhihu Inc. (2390.HK)
10.400
-0.200
(-1.89%)
At close: 4:08:07 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.500 | 10.720 | 10.400 | 10.400 | 10.400 | 19,700 |
| Jun 12, 2025 | 10.540 | 10.680 | 10.540 | 10.600 | 10.600 | 41,800 |
| Jun 11, 2025 | 10.500 | 10.760 | 10.500 | 10.760 | 10.760 | 16,500 |
| Jun 10, 2025 | 10.540 | 10.760 | 10.520 | 10.700 | 10.700 | 22,886 |
| Jun 9, 2025 | 10.420 | 10.900 | 10.420 | 10.640 | 10.640 | 111,700 |
| Jun 6, 2025 | 10.220 | 10.740 | 10.220 | 10.420 | 10.420 | 61,300 |
| Jun 5, 2025 | 10.260 | 10.460 | 10.120 | 10.240 | 10.240 | 100,000 |
| Jun 4, 2025 | 10.040 | 10.300 | 10.000 | 10.100 | 10.100 | 20,000 |
| Jun 3, 2025 | 10.000 | 10.040 | 10.000 | 10.040 | 10.040 | 4,300 |
| Jun 2, 2025 | 10.000 | 10.040 | 9.910 | 10.000 | 10.000 | 93,400 |
| May 30, 2025 | 10.140 | 10.200 | 10.080 | 10.160 | 10.160 | 14,400 |
| May 29, 2025 | 10.160 | 10.180 | 9.930 | 9.950 | 9.950 | 125,600 |
| May 28, 2025 | 10.400 | 10.420 | 10.200 | 10.200 | 10.200 | 50,000 |
| May 27, 2025 | 10.460 | 10.520 | 10.080 | 10.180 | 10.180 | 8,500 |
| May 26, 2025 | 10.240 | 10.340 | 10.220 | 10.340 | 10.340 | 15,900 |
| May 23, 2025 | 10.400 | 10.600 | 10.400 | 10.540 | 10.540 | 66,700 |
| May 22, 2025 | 10.380 | 10.540 | 10.380 | 10.460 | 10.460 | 32,000 |
| May 21, 2025 | 10.740 | 10.740 | 10.420 | 10.580 | 10.580 | 123,300 |
| May 20, 2025 | 10.800 | 10.800 | 10.540 | 10.780 | 10.780 | 158,000 |
| May 19, 2025 | 10.560 | 10.680 | 10.400 | 10.540 | 10.540 | 52,100 |
| May 16, 2025 | 10.500 | 10.500 | 10.260 | 10.400 | 10.400 | 32,700 |
| May 15, 2025 | 10.520 | 10.720 | 10.400 | 10.580 | 10.580 | 48,500 |
| May 14, 2025 | 10.580 | 10.800 | 10.520 | 10.720 | 10.720 | 50,300 |
| May 13, 2025 | 10.540 | 10.800 | 10.500 | 10.600 | 10.600 | 50,800 |
| May 12, 2025 | 10.500 | 10.600 | 10.020 | 10.540 | 10.540 | 163,200 |
| May 9, 2025 | 10.320 | 10.620 | 10.220 | 10.500 | 10.500 | 55,300 |
| May 8, 2025 | 10.720 | 10.720 | 10.220 | 10.220 | 10.220 | 40,600 |
| May 7, 2025 | 10.480 | 10.680 | 10.480 | 10.520 | 10.520 | 56,900 |
| May 6, 2025 | 10.520 | 10.620 | 10.280 | 10.520 | 10.520 | 59,000 |
| May 2, 2025 | 10.160 | 10.580 | 10.160 | 10.440 | 10.440 | 33,100 |
| Apr 30, 2025 | 10.000 | 10.200 | 10.000 | 10.120 | 10.120 | 33,800 |
| Apr 29, 2025 | 10.100 | 10.160 | 10.040 | 10.100 | 10.100 | 17,600 |
| Apr 28, 2025 | 10.120 | 10.260 | 10.060 | 10.120 | 10.120 | 12,500 |
| Apr 25, 2025 | 10.100 | 10.600 | 10.020 | 10.140 | 10.140 | 98,600 |
| Apr 24, 2025 | 10.140 | 10.140 | 9.850 | 9.990 | 9.990 | 28,600 |
| Apr 23, 2025 | 9.820 | 10.000 | 9.820 | 9.950 | 9.950 | 51,500 |
| Apr 22, 2025 | 9.580 | 9.580 | 9.190 | 9.510 | 9.510 | 44,700 |
| Apr 17, 2025 | 9.480 | 9.610 | 9.290 | 9.580 | 9.580 | 9,000 |
| Apr 16, 2025 | 9.800 | 9.800 | 9.400 | 9.480 | 9.480 | 58,200 |
| Apr 15, 2025 | 10.000 | 10.000 | 9.820 | 9.920 | 9.920 | 80,100 |
| Apr 14, 2025 | 9.790 | 10.100 | 9.790 | 10.000 | 10.000 | 35,600 |
| Apr 11, 2025 | 9.680 | 10.400 | 9.460 | 9.820 | 9.820 | 140,000 |
| Apr 10, 2025 | 10.040 | 10.480 | 9.750 | 9.980 | 9.980 | 227,900 |
| Apr 9, 2025 | 9.900 | 9.900 | 8.770 | 9.620 | 9.620 | 259,900 |
| Apr 8, 2025 | 9.500 | 9.860 | 9.500 | 9.750 | 9.750 | 276,300 |
| Apr 7, 2025 | 10.500 | 10.500 | 9.420 | 9.500 | 9.500 | 730,600 |
| Apr 3, 2025 | 10.980 | 11.260 | 10.920 | 10.920 | 10.920 | 383,600 |
| Apr 2, 2025 | 11.220 | 11.940 | 11.220 | 11.340 | 11.340 | 52,000 |
| Apr 1, 2025 | 11.120 | 11.720 | 11.120 | 11.600 | 11.600 | 160,900 |
| Mar 31, 2025 | 12.260 | 12.260 | 10.900 | 11.540 | 11.540 | 451,200 |
| Mar 28, 2025 | 12.180 | 12.280 | 12.000 | 12.260 | 12.260 | 193,200 |
| Mar 27, 2025 | 12.180 | 12.180 | 11.600 | 11.860 | 11.860 | 195,900 |
| Mar 26, 2025 | 12.000 | 12.180 | 11.860 | 12.160 | 12.160 | 53,500 |
| Mar 25, 2025 | 12.220 | 12.320 | 11.920 | 12.000 | 12.000 | 128,100 |
| Mar 24, 2025 | 12.000 | 12.500 | 11.920 | 12.500 | 12.500 | 176,200 |
| Mar 21, 2025 | 11.920 | 11.920 | 11.520 | 11.840 | 11.840 | 350,700 |
| Mar 20, 2025 | 13.100 | 13.100 | 12.720 | 12.720 | 12.720 | 104,700 |
| Mar 19, 2025 | 13.240 | 13.440 | 13.160 | 13.300 | 13.300 | 116,000 |
| Mar 18, 2025 | 13.500 | 13.500 | 13.200 | 13.400 | 13.400 | 104,300 |
| Mar 17, 2025 | 12.780 | 13.000 | 12.780 | 12.900 | 12.900 | 45,900 |
| Mar 14, 2025 | 12.900 | 13.080 | 12.660 | 13.040 | 13.040 | 268,000 |
| Mar 13, 2025 | 13.540 | 13.680 | 12.960 | 13.560 | 13.560 | 227,800 |
| Mar 12, 2025 | 13.400 | 13.680 | 13.300 | 13.540 | 13.540 | 145,100 |
| Mar 11, 2025 | 13.000 | 13.660 | 12.500 | 13.380 | 13.380 | 396,100 |
| Mar 10, 2025 | 14.580 | 14.860 | 14.080 | 14.160 | 14.160 | 108,900 |
| Mar 7, 2025 | 14.300 | 14.460 | 13.960 | 14.340 | 14.340 | 353,300 |
| Mar 6, 2025 | 13.900 | 14.300 | 13.900 | 14.200 | 14.200 | 371,100 |
| Mar 5, 2025 | 13.300 | 13.660 | 13.000 | 13.280 | 13.280 | 252,500 |
| Mar 4, 2025 | 12.940 | 12.940 | 12.000 | 12.620 | 12.620 | 253,800 |
| Mar 3, 2025 | 13.000 | 13.540 | 12.820 | 12.940 | 12.940 | 52,800 |
| Feb 28, 2025 | 13.620 | 13.960 | 12.760 | 13.000 | 13.000 | 243,400 |
| Feb 27, 2025 | 13.540 | 14.100 | 13.540 | 13.760 | 13.760 | 186,700 |
| Feb 26, 2025 | 13.660 | 14.000 | 13.440 | 13.820 | 13.820 | 539,000 |
| Feb 25, 2025 | 13.680 | 13.720 | 13.120 | 13.220 | 13.220 | 428,700 |
| Feb 24, 2025 | 14.260 | 14.560 | 13.600 | 13.800 | 13.800 | 830,500 |
| Feb 21, 2025 | 14.680 | 15.200 | 14.360 | 15.200 | 15.200 | 834,700 |
| Feb 20, 2025 | 14.360 | 14.800 | 13.880 | 14.040 | 14.040 | 748,000 |
| Feb 19, 2025 | 14.000 | 14.680 | 13.300 | 13.680 | 13.680 | 949,700 |
| Feb 18, 2025 | 15.300 | 15.440 | 13.780 | 14.800 | 14.800 | 1,311,600 |
| Feb 17, 2025 | 13.500 | 15.580 | 13.200 | 15.040 | 15.040 | 2,465,300 |
| Feb 14, 2025 | 11.640 | 13.460 | 11.640 | 12.680 | 12.680 | 1,744,100 |
| Feb 13, 2025 | 10.820 | 11.540 | 10.540 | 10.620 | 10.620 | 674,900 |
| Feb 12, 2025 | 10.540 | 11.340 | 10.220 | 11.340 | 11.340 | 561,600 |
| Feb 11, 2025 | 10.400 | 10.660 | 10.000 | 10.500 | 10.500 | 616,900 |
| Feb 10, 2025 | 9.160 | 9.320 | 8.930 | 9.130 | 9.130 | 204,900 |
| Feb 7, 2025 | 8.420 | 8.720 | 8.410 | 8.620 | 8.620 | 55,100 |
| Feb 6, 2025 | 8.760 | 8.880 | 8.680 | 8.710 | 8.710 | 201,800 |
| Feb 5, 2025 | 8.460 | 8.480 | 8.380 | 8.380 | 8.380 | 31,900 |
| Feb 4, 2025 | 8.600 | 8.740 | 8.500 | 8.650 | 8.650 | 51,900 |
| Feb 3, 2025 | 8.470 | 8.550 | 8.470 | 8.500 | 8.500 | 25,000 |
| Jan 28, 2025 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | - |
| Jan 27, 2025 | 8.750 | 8.950 | 8.520 | 8.940 | 8.940 | 46,600 |
| Jan 24, 2025 | 8.370 | 9.180 | 8.370 | 9.070 | 9.070 | 2,300 |
| Jan 23, 2025 | 8.890 | 9.000 | 8.590 | 8.590 | 8.590 | 1,900 |
| Jan 22, 2025 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | - |
| Jan 21, 2025 | 8.440 | 8.880 | 8.430 | 8.880 | 8.880 | 31,900 |
| Jan 20, 2025 | 8.480 | 8.480 | 8.400 | 8.420 | 8.420 | 9,800 |
| Jan 17, 2025 | 8.460 | 8.500 | 8.300 | 8.480 | 8.480 | 12,300 |
| Jan 16, 2025 | 8.530 | 8.530 | 8.310 | 8.320 | 8.320 | 36,600 |
| Jan 15, 2025 | 9.300 | 9.300 | 8.340 | 8.350 | 8.350 | 8,900 |
| Jan 14, 2025 | 8.500 | 8.800 | 8.500 | 8.550 | 8.550 | 1,300 |
| Jan 13, 2025 | 8.590 | 8.600 | 8.520 | 8.590 | 8.590 | 2,000 |
| Jan 10, 2025 | 8.790 | 8.790 | 8.700 | 8.710 | 8.710 | 7,000 |
| Jan 9, 2025 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | - |
| Jan 8, 2025 | 8.700 | 8.800 | 8.700 | 8.750 | 8.750 | 2,500 |
| Jan 7, 2025 | 9.000 | 9.000 | 8.560 | 8.670 | 8.670 | 11,200 |
| Jan 6, 2025 | 9.300 | 9.300 | 9.260 | 9.290 | 9.290 | 1,700 |
| Jan 3, 2025 | 9.310 | 9.310 | 8.930 | 9.310 | 9.310 | 1,400 |
| Jan 2, 2025 | 9.400 | 9.400 | 9.040 | 9.310 | 9.310 | 5,700 |
| Dec 31, 2024 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | - |
| Dec 30, 2024 | 9.410 | 9.670 | 9.400 | 9.670 | 9.670 | 24,600 |
| Dec 27, 2024 | 9.350 | 9.490 | 9.200 | 9.440 | 9.440 | 8,100 |
| Dec 24, 2024 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | - |
| Dec 23, 2024 | 9.470 | 9.490 | 9.460 | 9.470 | 9.470 | 4,400 |
| Dec 20, 2024 | 9.620 | 9.620 | 9.050 | 9.470 | 9.470 | 15,400 |
| Dec 19, 2024 | 9.680 | 9.720 | 9.510 | 9.620 | 9.620 | 13,600 |
| Dec 18, 2024 | 9.630 | 9.760 | 9.550 | 9.750 | 9.750 | 13,600 |
| Dec 17, 2024 | 9.230 | 9.340 | 9.140 | 9.330 | 9.330 | 15,200 |
| Dec 16, 2024 | 9.210 | 9.690 | 8.600 | 9.310 | 9.310 | 111,000 |
| Dec 13, 2024 | 9.780 | 9.780 | 9.700 | 9.700 | 9.700 | 2,500 |
| Dec 12, 2024 | 9.910 | 9.990 | 9.890 | 9.980 | 9.980 | 4,200 |
| Dec 11, 2024 | 9.930 | 10.000 | 9.930 | 9.990 | 9.990 | 48,300 |
| Dec 10, 2024 | 9.940 | 9.960 | 9.780 | 9.930 | 9.930 | 21,900 |
| Dec 9, 2024 | 9.850 | 9.940 | 9.780 | 9.940 | 9.940 | 47,800 |
| Dec 6, 2024 | 9.850 | 9.850 | 9.780 | 9.800 | 9.800 | 3,600 |
| Dec 5, 2024 | 9.790 | 9.790 | 9.570 | 9.570 | 9.570 | 16,900 |
| Dec 4, 2024 | 9.400 | 9.890 | 9.390 | 9.890 | 9.890 | 63,200 |
| Dec 3, 2024 | 9.310 | 9.420 | 9.310 | 9.400 | 9.400 | 12,100 |
| Dec 2, 2024 | 9.500 | 9.900 | 9.260 | 9.300 | 9.300 | 22,800 |
| Nov 29, 2024 | 9.140 | 9.500 | 9.140 | 9.500 | 9.500 | 18,000 |
| Nov 28, 2024 | 9.260 | 9.730 | 9.260 | 9.450 | 9.450 | 31,500 |
| Nov 27, 2024 | 9.250 | 9.280 | 9.240 | 9.260 | 9.260 | 14,600 |
| Nov 26, 2024 | 9.400 | 9.970 | 8.510 | 9.270 | 9.270 | 13,700 |
| Nov 25, 2024 | 9.140 | 9.380 | 9.030 | 9.380 | 9.380 | 23,900 |
| Nov 22, 2024 | 8.960 | 8.960 | 8.950 | 8.950 | 8.950 | 4,500 |
| Nov 21, 2024 | 9.030 | 9.570 | 9.030 | 9.110 | 9.110 | 27,600 |
| Nov 20, 2024 | 9.000 | 9.210 | 9.000 | 9.000 | 9.000 | 8,700 |
| Nov 19, 2024 | 9.000 | 9.000 | 8.880 | 8.890 | 8.890 | 11,400 |
| Nov 18, 2024 | 8.970 | 9.000 | 8.950 | 9.000 | 9.000 | 6,700 |
| Nov 15, 2024 | 8.950 | 8.960 | 8.950 | 8.960 | 8.960 | 9,100 |
| Nov 14, 2024 | 8.920 | 9.400 | 8.920 | 8.950 | 8.950 | 23,900 |
| Nov 13, 2024 | 8.670 | 8.670 | 8.500 | 8.610 | 8.610 | 10,800 |
| Nov 12, 2024 | 9.030 | 9.030 | 8.650 | 8.670 | 8.670 | 17,500 |
| Nov 11, 2024 | 8.700 | 9.030 | 8.700 | 9.030 | 9.030 | 11,200 |
| Nov 8, 2024 | 9.210 | 9.210 | 8.990 | 9.100 | 9.100 | 21,400 |
| Nov 7, 2024 | 9.110 | 9.400 | 8.900 | 9.350 | 9.350 | 9,300 |
| Nov 6, 2024 | 9.190 | 9.200 | 8.900 | 9.100 | 9.100 | 11,900 |
| Nov 5, 2024 | 9.120 | 9.190 | 9.120 | 9.180 | 9.180 | 14,800 |
| Nov 4, 2024 | 9.310 | 9.310 | 8.910 | 9.100 | 9.100 | 19,600 |
| Nov 1, 2024 | 9.300 | 9.340 | 9.230 | 9.310 | 9.310 | 3,700 |
| Oct 31, 2024 | 9.620 | 9.990 | 9.250 | 9.430 | 9.430 | 27,100 |
| Oct 30, 2024 | 9.210 | 9.890 | 9.210 | 9.890 | 9.890 | 15,400 |
| Oct 29, 2024 | 9.130 | 9.660 | 9.130 | 9.250 | 9.250 | 14,800 |
| Oct 28, 2024 | 8.980 | 9.200 | 8.980 | 9.130 | 9.130 | 13,900 |
| Oct 25, 2024 | 9.000 | 9.000 | 8.830 | 8.910 | 8.910 | 13,200 |
| Oct 24, 2024 | 9.030 | 9.200 | 8.960 | 9.000 | 9.000 | 18,900 |
| Oct 23, 2024 | 9.090 | 9.180 | 9.090 | 9.180 | 9.180 | 32,900 |
| Oct 22, 2024 | 9.150 | 9.300 | 9.140 | 9.200 | 9.200 | 31,100 |
| Oct 21, 2024 | 9.200 | 9.350 | 9.100 | 9.150 | 9.150 | 35,900 |
| Oct 18, 2024 | 9.120 | 9.500 | 9.120 | 9.250 | 9.250 | 18,600 |
| Oct 17, 2024 | 10.000 | 10.000 | 9.200 | 9.200 | 9.200 | 31,200 |
| Oct 16, 2024 | 9.440 | 9.490 | 9.110 | 9.200 | 9.200 | 28,500 |
| Oct 15, 2024 | 9.710 | 9.770 | 9.200 | 9.440 | 9.440 | 207,500 |
| Oct 14, 2024 | 9.990 | 10.000 | 9.710 | 9.940 | 9.940 | 136,900 |
| Oct 10, 2024 | 10.560 | 10.680 | 10.040 | 10.240 | 10.240 | 100,300 |
| Oct 9, 2024 | 10.620 | 11.040 | 10.020 | 10.460 | 10.460 | 290,300 |
| Oct 8, 2024 | 11.840 | 12.000 | 10.300 | 10.620 | 10.620 | 293,400 |
| Oct 7, 2024 | 11.600 | 12.400 | 11.600 | 12.000 | 12.000 | 752,500 |
| Oct 4, 2024 | 10.260 | 11.200 | 10.040 | 11.200 | 11.200 | 1,111,700 |
| Oct 3, 2024 | 11.000 | 11.020 | 9.930 | 10.480 | 10.480 | 180,600 |
| Oct 2, 2024 | 10.480 | 11.440 | 10.000 | 10.980 | 10.980 | 1,578,400 |
| Sep 30, 2024 | 9.600 | 10.480 | 9.600 | 10.480 | 10.480 | 927,900 |
| Sep 27, 2024 | 9.110 | 10.000 | 9.080 | 9.090 | 9.090 | 293,100 |
| Sep 26, 2024 | 8.760 | 9.010 | 8.760 | 9.010 | 9.010 | 110,700 |
| Sep 25, 2024 | 8.700 | 8.810 | 8.430 | 8.730 | 8.730 | 172,900 |
| Sep 24, 2024 | 8.490 | 8.700 | 8.390 | 8.700 | 8.700 | 45,900 |
| Sep 23, 2024 | 8.430 | 8.500 | 8.310 | 8.310 | 8.310 | 3,700 |
| Sep 20, 2024 | 8.370 | 8.440 | 8.220 | 8.440 | 8.440 | 65,500 |
| Sep 19, 2024 | 8.370 | 8.390 | 8.370 | 8.370 | 8.370 | 17,100 |
| Sep 17, 2024 | 8.300 | 8.370 | 8.300 | 8.370 | 8.370 | 5,800 |
| Sep 16, 2024 | 8.440 | 8.440 | 8.300 | 8.300 | 8.300 | 10,600 |
| Sep 13, 2024 | 8.390 | 8.450 | 8.110 | 8.440 | 8.440 | 36,100 |
| Sep 12, 2024 | 8.300 | 8.390 | 8.230 | 8.390 | 8.390 | 8,400 |
| Sep 11, 2024 | 8.370 | 8.370 | 8.160 | 8.300 | 8.300 | 91,600 |
| Sep 10, 2024 | 8.500 | 8.500 | 8.300 | 8.500 | 8.500 | 16,200 |
| Sep 9, 2024 | 8.360 | 8.400 | 8.360 | 8.400 | 8.400 | 22,200 |
| Sep 5, 2024 | 8.350 | 8.500 | 8.290 | 8.370 | 8.370 | 21,600 |
| Sep 4, 2024 | 8.250 | 8.360 | 8.250 | 8.250 | 8.250 | 21,700 |
| Sep 3, 2024 | 8.300 | 8.350 | 8.300 | 8.350 | 8.350 | 6,000 |
| Sep 2, 2024 | 8.410 | 8.420 | 8.320 | 8.380 | 8.380 | 18,700 |
| Aug 30, 2024 | 8.360 | 8.410 | 8.060 | 8.350 | 8.350 | 103,000 |
| Aug 29, 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | - |
| Aug 28, 2024 | 8.490 | 8.490 | 8.170 | 8.420 | 8.420 | 16,600 |
| Aug 27, 2024 | 8.090 | 8.490 | 8.090 | 8.490 | 8.490 | 67,700 |
| Aug 26, 2024 | 7.610 | 7.970 | 7.610 | 7.940 | 7.940 | 19,800 |
| Aug 23, 2024 | 7.950 | 7.950 | 7.790 | 7.830 | 7.830 | 8,000 |
| Aug 22, 2024 | 7.900 | 8.000 | 7.510 | 8.000 | 8.000 | 23,100 |
| Aug 21, 2024 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 8,200 |
| Aug 20, 2024 | 8.050 | 8.240 | 7.900 | 7.900 | 7.900 | 33,100 |
| Aug 19, 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | - |
| Aug 16, 2024 | 8.000 | 8.040 | 7.760 | 8.040 | 8.040 | 8,900 |
| Aug 15, 2024 | 8.030 | 8.050 | 8.000 | 8.000 | 8.000 | 2,100 |
| Aug 14, 2024 | 7.810 | 8.050 | 7.810 | 8.040 | 8.040 | 21,800 |
| Aug 13, 2024 | 8.150 | 8.150 | 7.900 | 8.000 | 8.000 | 55,200 |
| Aug 12, 2024 | 8.220 | 8.220 | 8.170 | 8.170 | 8.170 | 5,800 |
| Aug 9, 2024 | 8.200 | 8.220 | 8.180 | 8.210 | 8.210 | 24,400 |
| Aug 8, 2024 | 8.200 | 8.220 | 8.200 | 8.200 | 8.200 | 17,300 |
| Aug 7, 2024 | 8.280 | 8.350 | 8.280 | 8.350 | 8.350 | 4,000 |
| Aug 6, 2024 | 8.300 | 8.300 | 8.190 | 8.190 | 8.190 | 18,300 |
| Aug 5, 2024 | 8.240 | 8.290 | 8.040 | 8.170 | 8.170 | 76,600 |
| Aug 2, 2024 | 8.490 | 8.490 | 8.300 | 8.300 | 8.300 | 10,800 |
| Aug 1, 2024 | 8.310 | 8.330 | 8.300 | 8.330 | 8.330 | 22,800 |
| Jul 31, 2024 | 8.440 | 8.500 | 8.440 | 8.500 | 8.500 | 35,400 |
| Jul 30, 2024 | 8.420 | 8.420 | 8.210 | 8.260 | 8.260 | 57,600 |
| Jul 29, 2024 | 8.240 | 8.500 | 8.190 | 8.190 | 8.190 | 9,300 |
| Jul 26, 2024 | 8.400 | 8.400 | 8.210 | 8.240 | 8.240 | 37,500 |
| Jul 25, 2024 | 8.470 | 8.470 | 8.400 | 8.410 | 8.410 | 26,600 |
| Jul 24, 2024 | 8.500 | 8.590 | 8.450 | 8.590 | 8.590 | 83,800 |
| Jul 23, 2024 | 8.540 | 8.550 | 8.540 | 8.550 | 8.550 | 164,300 |
| Jul 22, 2024 | 8.800 | 8.890 | 8.570 | 8.650 | 8.650 | 128,500 |
| Jul 19, 2024 | 8.250 | 8.830 | 8.070 | 8.500 | 8.500 | 186,200 |
| Jul 18, 2024 | 8.230 | 8.410 | 8.220 | 8.410 | 8.410 | 12,900 |
| Jul 17, 2024 | 8.010 | 8.230 | 7.970 | 8.230 | 8.230 | 29,000 |
| Jul 16, 2024 | 8.270 | 8.270 | 7.920 | 7.980 | 7.980 | 108,500 |
| Jul 15, 2024 | 8.780 | 8.780 | 8.110 | 8.270 | 8.270 | 81,700 |
| Jul 12, 2024 | 8.550 | 8.900 | 8.550 | 8.750 | 8.750 | 71,700 |
| Jul 11, 2024 | 8.410 | 8.410 | 8.300 | 8.300 | 8.300 | 48,200 |
| Jul 10, 2024 | 8.200 | 8.580 | 8.200 | 8.450 | 8.450 | 90,800 |
| Jul 9, 2024 | 8.190 | 8.190 | 7.840 | 7.880 | 7.880 | 63,000 |
| Jul 8, 2024 | 8.010 | 8.420 | 8.010 | 8.290 | 8.290 | 90,700 |
| Jul 5, 2024 | 7.830 | 8.000 | 7.720 | 8.000 | 8.000 | 41,700 |
| Jul 4, 2024 | 7.400 | 8.290 | 7.400 | 7.970 | 7.970 | 266,100 |
| Jul 3, 2024 | 6.750 | 7.400 | 6.650 | 7.290 | 7.290 | 273,000 |
| Jul 2, 2024 | 6.990 | 7.020 | 6.740 | 6.940 | 6.940 | 70,000 |
| Jun 28, 2024 | 6.840 | 6.990 | 6.720 | 6.830 | 6.830 | 104,300 |
| Jun 27, 2024 | 7.300 | 7.300 | 6.960 | 7.070 | 7.070 | 154,600 |
| Jun 26, 2024 | 7.210 | 7.560 | 7.210 | 7.470 | 7.470 | 17,300 |
| Jun 25, 2024 | 7.340 | 7.530 | 7.280 | 7.430 | 7.430 | 70,500 |
| Jun 24, 2024 | 7.390 | 7.550 | 7.240 | 7.550 | 7.550 | 26,500 |
| Jun 21, 2024 | 7.760 | 7.770 | 7.280 | 7.390 | 7.390 | 62,700 |
| Jun 20, 2024 | 7.710 | 7.760 | 7.560 | 7.560 | 7.560 | 14,900 |
| Jun 19, 2024 | 7.680 | 7.870 | 7.680 | 7.870 | 7.870 | 35,100 |
| Jun 18, 2024 | 7.500 | 7.710 | 7.400 | 7.660 | 7.660 | 36,400 |
| Jun 17, 2024 | 7.650 | 7.670 | 7.510 | 7.510 | 7.510 | 122,600 |
| Jun 14, 2024 | 8.220 | 8.220 | 7.680 | 7.680 | 7.680 | 194,300 |
| Jun 13, 2024 | 8.280 | 8.320 | 8.150 | 8.220 | 8.220 | 117,000 |
Related Tickers
1698.HK TME-SW
72.650
-3.33%
BZ Kanzhun Limited
17.65
-3.13%
PRX.AS Prosus N.V.
46.68
-1.46%
1024.HK KUAISHOU-W
58.000
-0.94%
9888.HK Baidu, Inc.
85.250
-0.64%
TME Tencent Music Entertainment Group
18.42
-2.13%
TCEHY Tencent Holdings Limited
64.66
-1.52%
BIDU Baidu, Inc.
86.00
-2.06%
GOOG Alphabet Inc.
175.88
-0.62%
META Meta Platforms, Inc.
682.87
-1.51%