Kanzhun Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 78.000 | 79.950 | 78.000 | 79.900 | 76.497 | 21,600 |
| 2024-05-10 | 77.750 | 78.000 | 77.500 | 78.000 | 74.678 | 24,100 |
| 2024-05-09 | 77.000 | 78.500 | 76.800 | 78.500 | 75.157 | 36,600 |
| 2024-05-08 | 77.600 | 78.200 | 77.000 | 77.000 | 73.721 | 20,900 |
| 2024-05-07 | 77.600 | 78.350 | 76.650 | 77.300 | 74.008 | 34,200 |
| 2024-05-06 | 76.800 | 77.050 | 76.750 | 77.050 | 73.769 | 20,000 |
| 2024-05-03 | 76.500 | 76.750 | 76.500 | 76.750 | 73.482 | 20,000 |
| 2024-05-02 | 76.400 | 76.450 | 76.400 | 76.400 | 73.146 | 20,100 |
| 2024-04-30 | 76.600 | 76.700 | 76.550 | 76.650 | 73.386 | 20,600 |
| 2024-04-29 | 73.500 | 76.950 | 73.500 | 76.650 | 73.386 | 27,500 |
| 2024-04-26 | 72.150 | 73.900 | 72.150 | 73.500 | 70.370 | 20,200 |
| 2024-04-25 | 71.500 | 71.500 | 71.000 | 71.150 | 68.120 | 20,000 |
| 2024-04-24 | 71.500 | 73.950 | 71.500 | 72.900 | 69.795 | 21,000 |
| 2024-04-23 | 68.750 | 70.500 | 68.750 | 70.500 | 67.498 | 20,100 |
| 2024-04-22 | 67.650 | 67.900 | 67.650 | 67.750 | 64.865 | 22,200 |
| 2024-04-19 | 69.000 | 69.000 | 69.000 | 69.000 | 66.062 | 400 |
| 2024-04-18 | 72.250 | 72.250 | 72.250 | 72.250 | 69.173 | 0 |
| 2024-04-17 | 73.000 | 73.350 | 72.800 | 73.300 | 70.178 | 6,000 |
| 2024-04-16 | 73.500 | 73.500 | 73.500 | 73.500 | 70.370 | 0 |
| 2024-04-15 | 74.000 | 74.000 | 74.000 | 74.000 | 70.849 | 0 |
| 2024-04-12 | 75.000 | 75.000 | 75.000 | 75.000 | 71.806 | 200 |
| 2024-04-11 | 76.750 | 76.750 | 76.750 | 76.750 | 73.482 | 0 |
| 2024-04-10 | 75.650 | 76.750 | 74.900 | 76.750 | 73.482 | 18,500 |
| 2024-04-09 | 74.000 | 75.100 | 74.000 | 75.100 | 71.902 | 14,000 |
| 2024-04-08 | 71.550 | 72.050 | 70.500 | 71.900 | 68.838 | 22,500 |
| 2024-04-05 | 71.000 | 71.000 | 71.000 | 71.000 | 67.976 | 1,200 |
| 2024-04-03 | 71.100 | 71.100 | 71.100 | 71.100 | 68.072 | 0 |
| 2024-04-02 | 71.800 | 72.000 | 71.100 | 71.100 | 68.072 | 12,800 |
| 2024-03-28 | 69.000 | 71.300 | 69.000 | 71.150 | 68.120 | 24,000 |
| 2024-03-27 | 68.300 | 69.000 | 68.300 | 69.000 | 66.062 | 21,500 |
| 2024-03-26 | 70.000 | 70.000 | 69.000 | 69.650 | 66.684 | 29,000 |
| 2024-03-25 | 70.950 | 71.100 | 70.950 | 71.050 | 68.024 | 27,828 |
| 2024-03-22 | 71.000 | 71.550 | 69.450 | 70.000 | 67.019 | 13,800 |
| 2024-03-21 | 72.500 | 73.900 | 72.500 | 73.850 | 70.705 | 17,300 |
| 2024-03-20 | 71.800 | 71.950 | 71.450 | 71.550 | 68.503 | 16,300 |
| 2024-03-19 | 71.500 | 71.500 | 70.500 | 71.200 | 68.168 | 14,400 |
| 2024-03-18 | 70.000 | 73.000 | 70.000 | 72.000 | 68.934 | 14,600 |
| 2024-03-15 | 71.000 | 73.050 | 71.000 | 73.050 | 69.939 | 15,100 |
| 2024-03-14 | 77.800 | 77.800 | 77.800 | 77.800 | 74.487 | 0 |
| 2024-03-13 | 77.000 | 78.500 | 77.000 | 78.500 | 75.157 | 1,700 |
| 2024-03-12 | 65.000 | 65.000 | 65.000 | 65.000 | 62.232 | 100 |
| 2024-03-11 | 59.500 | 59.500 | 59.500 | 59.500 | 56.966 | 0 |
| 2024-03-08 | 59.500 | 59.500 | 59.500 | 59.500 | 56.966 | 0 |
| 2024-03-07 | 58.200 | 58.200 | 58.000 | 58.150 | 55.674 | 500 |
| 2024-03-06 | 57.500 | 57.500 | 57.500 | 57.500 | 55.051 | 0 |
| 2024-03-05 | 57.500 | 57.500 | 57.500 | 57.500 | 55.051 | 0 |
| 2024-03-04 | 56.350 | 57.500 | 54.000 | 57.500 | 55.051 | 6,300 |
| 2024-03-01 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-29 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-28 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-27 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-26 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-23 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-22 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-21 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-20 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-19 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-16 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-15 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
| 2024-02-14 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 0 |
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.