Kanzhun Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	60.000	60.000	60.000	60.000	56.747	0
2023-08-15	60.000	60.000	60.000	60.000	56.747	0
2023-08-14	60.000	60.000	60.000	60.000	56.747	0
2023-08-11	60.000	60.000	60.000	60.000	56.747	0
2023-08-10	60.000	60.000	60.000	60.000	56.747	0
2023-08-09	60.000	60.000	60.000	60.000	56.747	0
2023-08-08	60.000	60.000	60.000	60.000	56.747	600
2023-08-07	60.000	60.000	60.000	60.000	56.747	0
2023-08-04	60.000	60.000	60.000	60.000	56.747	400
2023-08-03	60.000	60.000	60.000	60.000	56.747	0
2023-08-02	60.000	60.000	60.000	60.000	56.747	0
2023-08-01	58.750	58.750	58.750	58.750	55.565	0
2023-07-31	58.750	58.750	58.750	58.750	55.565	0
2023-07-28	58.200	58.200	58.200	58.200	55.044	0
2023-07-27	58.200	58.200	58.200	58.200	55.044	0
2023-07-26	58.200	58.200	58.200	58.200	55.044	0
2023-07-25	58.200	58.200	58.200	58.200	55.044	0
2023-07-24	58.200	58.200	58.200	58.200	55.044	0
2023-07-21	58.200	58.200	58.200	58.200	55.044	0
2023-07-20	58.200	58.200	58.200	58.200	55.044	0
2023-07-19	58.200	58.200	58.200	58.200	55.044	0
2023-07-18	58.200	58.200	58.200	58.200	55.044	0
2023-07-14	58.200	58.200	58.200	58.200	55.044	0
2023-07-13	58.050	58.050	58.050	58.050	54.903	0
2023-07-12	56.900	56.900	56.900	56.900	53.815	0
2023-07-11	56.900	56.900	56.900	56.900	53.815	200
2023-07-10	57.100	57.100	57.100	57.100	54.004	0
2023-07-07	57.100	57.100	57.100	57.100	54.004	0
2023-07-06	57.100	57.100	57.100	57.100	54.004	0
2023-07-05	57.100	57.100	57.100	57.100	54.004	0
2023-07-04	57.100	57.100	57.100	57.100	54.004	0
2023-07-03	57.100	57.100	57.100	57.100	54.004	0
2023-06-30	57.100	57.100	57.100	57.100	54.004	0
2023-06-29	57.100	57.100	57.100	57.100	54.004	0
2023-06-28	57.100	57.100	57.100	57.100	54.004	0
2023-06-27	57.000	57.100	57.000	57.100	54.004	500
2023-06-26	57.000	57.000	57.000	57.000	53.909	0
2023-06-23	60.650	60.650	57.000	57.000	53.909	200
2023-06-21	60.250	60.800	60.250	60.800	57.503	100
2023-06-20	63.000	63.000	63.000	63.000	59.584	0
2023-06-19	63.000	63.000	63.000	63.000	59.584	0
2023-06-16	63.000	63.000	63.000	63.000	59.584	100
2023-06-15	62.450	62.450	62.450	62.450	59.064	100
2023-06-14	62.450	62.450	62.450	62.450	59.064	100
2023-06-13	65.000	65.000	65.000	65.000	61.476	0
2023-06-12	65.000	65.000	65.000	65.000	61.476	0
2023-06-09	65.000	65.000	65.000	65.000	61.476	0
2023-06-08	65.000	65.000	65.000	65.000	61.476	0
2023-06-07	66.000	66.000	65.000	65.000	61.476	100
2023-06-06	66.000	66.000	66.000	66.000	62.421	0
2023-06-05	69.900	69.900	69.900	69.900	66.110	0
2023-06-02	69.900	69.900	69.900	69.900	66.110	0
2023-06-01	69.900	69.900	69.900	69.900	66.110	0
2023-05-31	69.900	69.900	69.900	69.900	66.110	0
2023-05-30	69.900	69.900	69.900	69.900	66.110	0
2023-05-29	69.900	69.900	69.900	69.900	66.110	100
2023-05-25	69.900	69.900	69.900	69.900	66.110	0
2023-05-24	69.900	69.900	69.900	69.900	66.110	0
2023-05-23	69.900	69.900	69.900	69.900	66.110	100
2023-05-22	69.900	69.900	69.900	69.900	66.110	0

← NewerPage 14 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.