Kanzhun Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	56.350	56.350	56.350	56.350	53.950	0
2024-02-08	56.950	56.950	56.950	56.950	54.525	0
2024-02-07	56.950	56.950	56.950	56.950	54.525	0
2024-02-06	56.950	56.950	56.850	56.950	54.525	600
2024-02-05	54.200	54.200	54.200	54.200	51.892	300
2024-02-02	51.000	51.550	51.000	51.550	49.355	400
2024-02-01	54.750	54.750	54.700	54.700	52.371	200
2024-01-31	51.600	51.600	50.700	50.700	48.541	6,600
2024-01-30	53.000	53.000	53.000	53.000	50.743	200
2024-01-29	53.650	53.650	53.650	53.650	51.365	100
2024-01-26	50.650	50.650	50.650	50.650	48.493	200
2024-01-25	51.000	51.000	51.000	51.000	48.828	300
2024-01-24	51.850	51.850	51.850	51.850	49.642	500
2024-01-23	51.000	51.000	51.000	51.000	48.828	300
2024-01-22	52.000	52.000	52.000	52.000	49.786	0
2024-01-19	54.000	54.000	54.000	54.000	51.700	0
2024-01-18	55.000	55.000	55.000	55.000	52.658	0
2024-01-17	56.000	56.000	56.000	56.000	53.615	0
2024-01-16	58.050	58.050	58.050	58.050	55.578	0
2024-01-15	58.050	58.050	58.050	58.050	55.578	0
2024-01-12	58.050	58.050	58.050	58.050	55.578	0
2024-01-11	58.050	58.050	58.050	58.050	55.578	600
2024-01-10	58.050	58.050	58.050	58.050	55.578	0
2024-01-09	58.100	58.100	58.100	58.100	55.626	0
2024-01-08	58.100	58.100	58.100	58.100	55.626	0
2024-01-05	58.600	58.600	58.200	58.200	55.722	12,600
2024-01-04	57.000	59.000	57.000	59.000	56.487	14,000
2024-01-03	55.900	57.500	55.900	57.500	55.051	2,200
2024-01-02	55.850	55.900	55.850	55.900	53.519	100
2023-12-29	57.850	57.850	57.850	57.850	55.386	0
2023-12-28	57.850	57.850	57.850	57.850	55.386	0
2023-12-27	57.850	57.850	57.850	57.850	55.386	0
2023-12-22	57.850	57.850	57.850	57.850	55.386	0
2023-12-21	57.850	57.850	57.850	57.850	55.386	0
2023-12-20	57.850	57.850	57.850	57.850	55.386	0
2023-12-19	57.850	57.850	57.850	57.850	55.386	200
2023-12-18	57.850	57.850	57.850	57.850	55.386	200
2023-12-15	57.850	57.850	57.850	57.850	55.386	0
2023-12-14	57.850	57.850	57.850	57.850	55.386	300
2023-12-13	57.850	57.850	57.850	57.850	55.386	100
2023-12-12	57.800	57.800	57.800	57.800	55.339	0
2023-12-11	57.800	57.800	57.800	57.800	55.339	0
2023-12-08	58.100	58.100	58.100	58.100	55.626	0
2023-12-07	57.450	57.450	57.450	57.450	55.003	0
2023-12-06	57.450	57.450	57.450	57.450	55.003	0
2023-12-05	57.450	57.450	57.450	57.450	55.003	0
2023-12-04	58.050	58.050	58.050	58.050	55.578	0
2023-12-01	58.100	58.100	58.100	58.100	54.950	0
2023-11-30	58.050	58.050	58.050	58.050	54.903	0
2023-11-29	58.050	58.050	58.050	58.050	54.903	0
2023-11-28	58.050	58.050	58.050	58.050	54.903	0
2023-11-27	58.050	58.050	58.050	58.050	54.903	0
2023-11-24	58.050	58.050	58.050	58.050	54.903	0
2023-11-23	58.050	58.050	58.050	58.050	54.903	0
2023-11-22	58.050	58.050	58.050	58.050	54.903	0
2023-11-21	58.050	58.050	58.050	58.050	54.903	0
2023-11-20	58.050	58.050	58.050	58.050	54.903	0
2023-11-17	58.050	58.050	58.050	58.050	54.903	0
2023-11-16	58.050	58.050	58.050	58.050	54.903	0
2023-11-15	58.000	58.000	58.000	58.000	54.855	0

← NewerPage 12 of 16 · 937 trading daysOlder →

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.