Kanzhun Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	69.900	69.900	69.900	69.900	66.110	0
2023-05-18	69.900	69.900	69.900	69.900	66.110	0
2023-05-17	70.500	70.500	69.900	69.900	66.110	1,962
2023-05-16	70.500	70.500	70.500	70.500	66.678	0
2023-05-15	72.000	72.000	72.000	72.000	68.096	0
2023-05-12	74.000	74.000	74.000	74.000	69.988	0
2023-05-11	74.000	74.000	74.000	74.000	69.988	0
2023-05-10	74.000	74.000	74.000	74.000	69.988	0
2023-05-09	74.000	74.000	74.000	74.000	69.988	0
2023-05-08	74.000	74.000	74.000	74.000	69.988	0
2023-05-05	74.500	74.500	74.500	74.500	70.461	0
2023-05-04	74.500	74.500	74.500	74.500	70.461	0
2023-05-03	74.500	74.500	74.500	74.500	70.461	0
2023-05-02	74.500	74.500	74.500	74.500	70.461	0
2023-04-28	74.500	74.500	74.500	74.500	70.461	0
2023-04-27	74.500	74.500	74.500	74.500	70.461	0
2023-04-26	74.500	74.500	74.500	74.500	70.461	0
2023-04-25	74.500	74.500	74.500	74.500	70.461	0
2023-04-24	74.500	74.500	74.500	74.500	70.461	0
2023-04-21	74.500	74.500	74.500	74.500	70.461	0
2023-04-20	74.500	74.500	74.500	74.500	70.461	0
2023-04-19	74.500	74.500	74.500	74.500	70.461	0
2023-04-18	74.500	74.500	74.500	74.500	70.461	0
2023-04-17	74.500	74.500	74.500	74.500	70.461	0
2023-04-14	74.500	74.500	74.500	74.500	70.461	0
2023-04-13	74.500	74.500	74.500	74.500	70.461	0
2023-04-12	74.500	74.500	74.500	74.500	70.461	0
2023-04-11	74.500	74.500	74.500	74.500	70.461	0
2023-04-06	74.500	74.500	74.500	74.500	70.461	0
2023-04-04	74.500	74.500	74.500	74.500	70.461	0
2023-04-03	74.500	74.500	74.500	74.500	70.461	0
2023-03-31	74.500	74.500	74.500	74.500	70.461	0
2023-03-30	74.500	74.500	74.500	74.500	70.461	200
2023-03-29	73.500	73.500	73.500	73.500	69.515	0
2023-03-28	74.000	74.000	73.250	73.250	69.278	2,900
2023-03-27	69.000	69.000	69.000	69.000	65.259	100
2023-03-24	69.000	69.000	69.000	69.000	65.259	0
2023-03-23	69.000	69.000	69.000	69.000	65.259	38
2023-03-22	69.000	69.000	69.000	69.000	65.259	0
2023-03-21	67.450	67.450	67.450	67.450	63.793	0
2023-03-20	67.450	67.450	67.450	67.450	63.793	200
2023-03-17	67.000	67.450	67.000	67.450	63.793	1,700
2023-03-16	67.000	67.950	67.000	67.500	63.840	900
2023-03-15	72.900	72.900	72.900	72.900	68.947	0
2023-03-14	72.950	72.950	72.900	72.900	68.947	800
2023-03-13	73.000	73.000	72.800	73.000	69.042	3,500
2023-03-10	75.000	75.000	73.000	73.000	69.042	1,700
2023-03-09	82.000	82.000	82.000	82.000	77.554	0
2023-03-08	83.750	83.750	83.750	83.750	79.209	200
2023-03-07	83.850	83.850	83.850	83.850	79.304	0
2023-03-06	83.850	83.850	83.850	83.850	79.304	200
2023-03-03	82.800	83.850	82.800	83.850	79.304	700
2023-03-02	82.800	82.800	82.800	82.800	78.311	0
2023-03-01	82.400	82.400	82.400	82.400	77.932	700
2023-02-28	85.000	85.000	78.500	78.850	74.575	9,500
2023-02-27	92.800	92.800	91.500	91.600	86.633	1,100
2023-02-24	92.700	92.700	92.700	92.700	87.674	0
2023-02-23	92.700	92.700	92.700	92.700	87.674	1,000
2023-02-22	92.550	92.650	92.500	92.600	87.579	1,300
2023-02-21	92.650	92.650	92.650	92.650	87.627	400

← NewerPage 15 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.