Kanzhun Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 51.000 | 51.500 | 50.900 | 51.500 | 49.307 | 22,500 |
| 2024-08-07 | 50.000 | 53.200 | 50.000 | 52.000 | 49.786 | 24,100 |
| 2024-08-06 | 48.800 | 48.800 | 48.800 | 48.800 | 46.722 | 0 |
| 2024-08-05 | 51.600 | 51.600 | 47.500 | 47.500 | 45.477 | 6,100 |
| 2024-08-02 | 52.750 | 52.750 | 51.600 | 51.600 | 49.403 | 11,300 |
| 2024-08-01 | 53.000 | 53.000 | 53.000 | 53.000 | 50.743 | 4,000 |
| 2024-07-31 | 54.150 | 54.150 | 53.250 | 53.250 | 50.982 | 800 |
| 2024-07-30 | 53.800 | 54.500 | 52.950 | 54.500 | 52.179 | 9,600 |
| 2024-07-29 | 53.800 | 53.800 | 53.800 | 53.800 | 51.509 | 0 |
| 2024-07-26 | 54.950 | 54.950 | 53.800 | 53.800 | 51.509 | 400 |
| 2024-07-25 | 60.000 | 60.000 | 55.000 | 55.150 | 52.801 | 2,701 |
| 2024-07-24 | 60.800 | 60.800 | 60.800 | 60.800 | 58.211 | 0 |
| 2024-07-23 | 60.800 | 60.800 | 60.800 | 60.800 | 58.211 | 0 |
| 2024-07-22 | 52.150 | 60.900 | 52.150 | 60.800 | 58.211 | 41,500 |
| 2024-07-19 | 57.500 | 62.950 | 57.500 | 61.300 | 58.689 | 1,400 |
| 2024-07-18 | 67.600 | 67.600 | 67.500 | 67.500 | 64.625 | 600 |
| 2024-07-17 | 69.500 | 69.500 | 67.600 | 67.600 | 64.721 | 900 |
| 2024-07-16 | 73.500 | 73.500 | 73.500 | 73.500 | 70.370 | 0 |
| 2024-07-15 | 73.650 | 73.650 | 73.650 | 73.650 | 70.514 | 0 |
| 2024-07-12 | 70.350 | 73.650 | 70.350 | 73.650 | 70.514 | 21,600 |
| 2024-07-11 | 71.800 | 73.250 | 71.800 | 72.700 | 69.604 | 22,000 |
| 2024-07-10 | 69.450 | 69.450 | 69.450 | 69.450 | 66.492 | 0 |
| 2024-07-09 | 69.450 | 69.450 | 69.450 | 69.450 | 66.492 | 100 |
| 2024-07-08 | 71.500 | 71.500 | 71.500 | 71.500 | 68.455 | 0 |
| 2024-07-05 | 73.000 | 73.000 | 72.950 | 72.950 | 69.843 | 11,200 |
| 2024-07-04 | 72.000 | 72.000 | 72.000 | 72.000 | 68.934 | 0 |
| 2024-07-03 | 72.000 | 72.000 | 72.000 | 72.000 | 68.934 | 100 |
| 2024-07-02 | 72.750 | 72.750 | 72.750 | 72.750 | 69.652 | 0 |
| 2024-06-28 | 73.050 | 73.050 | 72.950 | 73.000 | 69.891 | 20,700 |
| 2024-06-27 | 74.300 | 74.300 | 73.050 | 73.100 | 69.987 | 29,287 |
| 2024-06-26 | 69.350 | 74.350 | 69.350 | 74.300 | 71.136 | 23,300 |
| 2024-06-25 | 76.200 | 76.200 | 76.050 | 76.100 | 72.859 | 22,200 |
| 2024-06-24 | 71.050 | 75.700 | 71.050 | 75.700 | 72.476 | 34,200 |
| 2024-06-21 | 78.400 | 79.400 | 78.400 | 79.400 | 76.019 | 21,300 |
| 2024-06-20 | 78.050 | 78.050 | 77.450 | 77.750 | 74.439 | 26,600 |
| 2024-06-19 | 78.000 | 78.650 | 78.000 | 78.650 | 75.301 | 20,100 |
| 2024-06-18 | 76.200 | 78.450 | 76.200 | 78.000 | 74.678 | 31,200 |
| 2024-06-17 | 76.500 | 76.600 | 73.850 | 76.200 | 72.955 | 25,600 |
| 2024-06-14 | 76.850 | 76.850 | 76.800 | 76.850 | 73.577 | 20,700 |
| 2024-06-13 | 78.600 | 78.600 | 76.450 | 76.850 | 73.577 | 13,800 |
| 2024-06-12 | 81.250 | 81.500 | 78.600 | 78.900 | 75.540 | 25,200 |
| 2024-06-11 | 82.600 | 82.850 | 82.000 | 82.550 | 79.035 | 21,800 |
| 2024-06-07 | 83.550 | 84.800 | 83.550 | 84.400 | 80.806 | 57,800 |
| 2024-06-06 | 80.550 | 83.000 | 80.550 | 83.000 | 79.465 | 27,900 |
| 2024-06-05 | 82.200 | 83.250 | 78.650 | 80.000 | 76.593 | 21,000 |
| 2024-06-04 | 82.950 | 83.500 | 82.000 | 82.350 | 78.843 | 25,400 |
| 2024-06-03 | 81.850 | 83.100 | 81.800 | 82.000 | 78.508 | 21,100 |
| 2024-05-31 | 81.400 | 81.500 | 80.400 | 80.400 | 76.976 | 22,401 |
| 2024-05-30 | 80.000 | 80.000 | 78.350 | 78.350 | 75.013 | 14,500 |
| 2024-05-29 | 82.150 | 82.200 | 80.750 | 81.000 | 77.551 | 38,800 |
| 2024-05-28 | 81.200 | 88.500 | 81.200 | 88.500 | 84.731 | 64,800 |
| 2024-05-27 | 79.350 | 81.200 | 79.300 | 81.200 | 77.742 | 33,600 |
| 2024-05-24 | 80.050 | 83.450 | 79.800 | 80.050 | 76.641 | 17,800 |
| 2024-05-23 | 85.000 | 86.100 | 84.450 | 85.350 | 81.715 | 24,900 |
| 2024-05-22 | 80.050 | 85.200 | 80.050 | 82.500 | 78.987 | 22,600 |
| 2024-05-21 | 86.450 | 88.400 | 86.350 | 88.350 | 84.588 | 28,900 |
| 2024-05-20 | 84.550 | 84.550 | 83.550 | 84.200 | 80.614 | 20,800 |
| 2024-05-17 | 82.850 | 85.550 | 82.850 | 84.500 | 80.901 | 21,700 |
| 2024-05-16 | 83.500 | 84.100 | 82.500 | 83.650 | 80.088 | 24,700 |
| 2024-05-14 | 80.250 | 80.850 | 80.000 | 80.550 | 77.120 | 20,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 2.0012 HKD |
| 2025-10-06 | 0.6592 HKD |
| 2023-12-04 | 0.7063 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.