Kanzhun Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 91.000 | 92.650 | 91.000 | 92.650 | 87.627 | 500 |
| 2023-02-17 | 95.500 | 95.500 | 91.000 | 91.000 | 86.066 | 3,200 |
| 2023-02-16 | 88.850 | 88.850 | 88.850 | 88.850 | 84.033 | 2,800 |
| 2023-02-15 | 88.000 | 89.450 | 87.900 | 88.850 | 84.033 | 2,300 |
| 2023-02-14 | 90.300 | 90.300 | 90.300 | 90.300 | 85.404 | 0 |
| 2023-02-13 | 90.300 | 90.300 | 90.300 | 90.300 | 85.404 | 0 |
| 2023-02-10 | 90.300 | 90.300 | 90.300 | 90.300 | 85.404 | 300 |
| 2023-02-09 | 89.150 | 89.150 | 89.150 | 89.150 | 84.316 | 0 |
| 2023-02-08 | 88.900 | 88.900 | 88.900 | 88.900 | 84.080 | 0 |
| 2023-02-07 | 88.900 | 88.900 | 88.900 | 88.900 | 84.080 | 300 |
| 2023-02-06 | 89.000 | 90.000 | 88.000 | 88.900 | 84.080 | 1,700 |
| 2023-02-03 | 94.100 | 94.100 | 94.050 | 94.050 | 88.951 | 200 |
| 2023-02-02 | 97.800 | 97.850 | 97.250 | 97.250 | 91.977 | 300 |
| 2023-02-01 | 95.900 | 97.800 | 95.900 | 97.800 | 92.497 | 4,100 |
| 2023-01-31 | 98.000 | 98.950 | 94.950 | 94.950 | 89.802 | 700 |
| 2023-01-30 | 98.950 | 98.950 | 96.000 | 96.000 | 90.795 | 600 |
| 2023-01-27 | 97.000 | 98.950 | 97.000 | 98.950 | 93.585 | 1,900 |
| 2023-01-26 | 95.050 | 95.050 | 95.050 | 95.050 | 89.896 | 0 |
| 2023-01-20 | 92.000 | 92.700 | 91.500 | 92.000 | 87.012 | 42,300 |
| 2023-01-19 | 87.200 | 88.200 | 87.200 | 88.200 | 83.418 | 54,900 |
| 2023-01-18 | 92.000 | 92.000 | 91.750 | 91.750 | 86.775 | 6,000 |
| 2023-01-17 | 91.800 | 92.200 | 91.200 | 91.200 | 86.255 | 19,200 |
| 2023-01-16 | 92.400 | 93.000 | 92.000 | 92.000 | 87.012 | 18,200 |
| 2023-01-13 | 92.600 | 93.500 | 92.550 | 93.500 | 88.430 | 73,900 |
| 2023-01-12 | 93.000 | 93.000 | 93.000 | 93.000 | 87.958 | 1,500 |
| 2023-01-11 | 93.800 | 94.000 | 93.800 | 94.000 | 88.903 | 16,300 |
| 2023-01-10 | 96.000 | 96.000 | 95.550 | 95.550 | 90.369 | 5,800 |
| 2023-01-09 | 91.850 | 94.200 | 91.800 | 93.100 | 88.052 | 16,200 |
| 2023-01-06 | 91.950 | 91.950 | 89.300 | 89.450 | 84.600 | 11,100 |
| 2023-01-05 | 92.200 | 94.900 | 92.200 | 92.300 | 87.295 | 67,200 |
| 2023-01-04 | 80.350 | 84.800 | 80.350 | 84.600 | 80.013 | 151,100 |
| 2023-01-03 | 78.000 | 79.500 | 77.500 | 79.500 | 75.190 | 3,400 |
| 2022-12-30 | 78.250 | 78.250 | 77.800 | 78.250 | 74.007 | 4,700 |
| 2022-12-29 | 77.100 | 78.000 | 77.100 | 77.250 | 73.062 | 1,600 |
| 2022-12-28 | 78.000 | 78.400 | 77.950 | 78.350 | 74.102 | 26,500 |
| 2022-12-23 | 78.000 | 78.000 | 76.000 | 78.000 | 73.771 | 11,300 |
| 2022-12-22 | 77.850 | 78.750 | 77.450 | 78.500 | 74.244 | 443,200 |
← NewerPage 16 of 16 · 937 trading days
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.