Kanzhun Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	60.550	60.550	58.750	59.450	57.336	20,100
2026-07-23	61.350	61.350	59.550	60.000	57.866	27,100
2026-07-22	61.150	61.800	60.250	60.350	58.204	35,900
2026-07-21	60.250	62.050	60.150	61.200	59.024	122,819
2026-07-20	58.000	59.150	58.000	58.800	56.709	45,099
2026-07-17	58.300	58.800	55.950	56.900	54.877	183,210
2026-07-16	58.000	59.200	58.000	59.000	56.902	35,549
2026-07-15	56.300	56.800	55.750	56.400	54.394	28,313
2026-07-14	55.300	56.750	54.550	56.400	54.394	64,417
2026-07-13	53.500	54.150	53.250	53.550	51.646	241,365
2026-07-10	55.350	56.400	55.200	55.450	53.478	70,576
2026-07-09	55.400	56.000	55.150	55.350	53.382	125,819
2026-07-08	53.900	55.500	53.050	55.400	53.430	194,297
2026-07-07	53.800	53.800	52.400	52.800	50.922	32,500
2026-07-06	53.250	54.400	51.400	52.000	50.151	110,920
2026-07-03	52.150	52.150	51.050	51.900	50.054	26,868
2026-07-02	52.050	52.350	50.950	51.200	49.379	49,400
2026-06-30	50.250	51.100	49.920	51.000	49.186	54,541
2026-06-29	50.300	51.900	50.100	51.850	50.006	67,786
2026-06-26	50.000	50.850	48.360	48.920	47.180	156,889
2026-06-25	51.500	51.800	50.600	51.500	49.669	137,166
2026-06-24	50.950	51.550	50.550	51.300	49.476	80,466
2026-06-23	52.300	53.850	50.550	51.300	49.476	212,900
2026-06-22	52.600	52.700	51.400	52.100	50.247	113,200
2026-06-18	52.500	52.550	50.950	52.550	50.681	380,561
2026-06-17	52.500	52.700	50.200	50.750	48.945	88,441
2026-06-16	54.850	54.850	53.800	54.100	52.176	93,100
2026-06-15	53.850	55.000	53.400	53.850	51.935	131,763
2026-06-12	53.300	53.600	52.450	53.450	51.549	108,354
2026-06-11	51.500	52.200	50.650	51.300	49.476	101,147
2026-06-10	52.350	53.050	51.600	51.800	49.958	104,914
2026-06-09	54.000	54.000	53.000	53.250	51.356	22,203
2026-06-08	53.200	55.450	53.200	54.600	52.658	80,639
2026-06-05	54.500	54.850	53.850	54.300	52.369	187,200
2026-06-04	54.200	54.350	53.500	54.100	52.176	197,600
2026-06-03	56.350	56.400	55.100	55.650	53.671	104,100
2026-06-02	54.550	55.600	54.200	55.400	53.430	111,600
2026-06-01	53.050	53.900	53.050	53.500	51.598	90,800
2026-05-29	52.250	53.000	51.800	52.300	50.440	71,700
2026-05-28	51.500	51.950	50.800	51.850	50.006	44,100
2026-05-27	52.250	52.250	50.550	51.300	49.476	30,100
2026-05-26	53.700	54.850	52.950	54.250	52.321	66,600
2026-05-22	52.950	53.500	52.700	52.950	51.067	44,900
2026-05-21	53.550	53.600	50.000	52.050	50.199	218,077
2026-05-20	55.250	66.800	53.050	53.500	51.598	52,595
2026-05-19	55.350	55.700	55.050	55.500	53.526	61,081
2026-05-18	55.200	55.200	54.300	54.850	52.900	67,517
2026-05-15	55.050	55.700	55.050	55.700	53.719	53,639
2026-05-14	56.850	57.100	56.300	56.600	54.587	48,332
2026-05-13	54.800	55.950	54.800	55.750	53.768	39,703
2026-05-12	56.100	56.500	55.900	56.150	54.153	38,394
2026-05-11	55.750	55.800	55.200	55.700	53.719	165,221
2026-05-08	54.800	55.950	54.800	55.650	53.671	64,228
2026-05-07	55.400	56.300	54.500	55.650	53.671	56,386
2026-05-06	53.800	54.500	53.500	53.900	51.983	69,673
2026-05-05	52.350	53.400	51.650	53.350	51.453	66,161
2026-05-04	52.650	53.500	52.600	52.750	50.874	31,404
2026-04-30	52.500	53.200	52.050	52.250	50.392	297,756
2026-04-29	53.450	53.450	52.500	52.850	50.971	208,777
2026-04-28	52.550	52.650	51.900	52.200	50.344	76,723

← NewerPage 2 of 16 · 936 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.