Kanzhun Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	52.300	52.750	52.000	52.200	50.344	145,817
2026-04-24	52.250	52.350	51.050	52.050	50.199	106,713
2026-04-23	53.050	53.150	52.300	52.500	50.633	103,666
2026-04-22	54.000	54.250	53.700	53.900	51.983	32,668
2026-04-21	54.300	54.950	54.300	54.900	52.948	92,453
2026-04-20	54.750	54.950	54.500	54.700	52.755	36,170
2026-04-17	55.600	56.000	54.900	55.050	53.092	213,515
2026-04-16	54.700	55.850	54.650	55.650	53.671	256,550
2026-04-15	51.950	53.050	51.950	52.400	50.537	139,495
2026-04-14	51.700	51.700	50.900	51.500	49.669	30,355
2026-04-13	51.250	51.250	50.300	50.450	48.656	30,843
2026-04-10	51.500	52.150	51.500	51.800	49.958	105,605
2026-04-09	54.250	54.250	52.200	52.200	50.344	47,538
2026-04-08	53.550	54.600	53.400	54.600	52.658	91,796
2026-04-02	53.050	53.050	51.700	51.900	50.054	55,436
2026-04-01	53.000	53.950	52.400	53.200	51.308	78,457
2026-03-31	53.050	53.050	51.750	52.000	50.151	67,530
2026-03-30	51.000	53.900	50.900	51.450	49.620	66,482
2026-03-27	52.700	54.400	52.700	53.700	51.790	82,870
2026-03-26	53.450	53.450	51.550	51.950	50.103	106,045
2026-03-25	52.000	53.950	52.000	53.550	51.646	465,475
2026-03-24	52.900	52.900	51.350	52.300	50.440	193,083
2026-03-23	53.450	53.450	51.900	51.950	50.103	175,063
2026-03-20	53.250	53.650	52.150	52.450	50.585	107,933
2026-03-19	54.650	55.200	52.150	53.250	51.356	184,203
2026-03-18	57.050	57.050	55.600	56.600	54.587	131,611
2026-03-17	57.250	57.250	56.400	56.650	54.636	41,647
2026-03-16	55.950	56.400	55.350	56.400	54.394	125,222
2026-03-13	55.600	56.400	54.750	55.000	53.044	214,311
2026-03-12	58.000	58.150	55.100	56.200	54.202	208,604
2026-03-11	59.850	60.750	59.000	59.150	57.047	126,506
2026-03-10	59.700	63.400	59.050	60.800	58.638	95,917
2026-03-09	60.000	60.000	57.400	59.700	57.577	164,490
2026-03-06	60.850	62.250	60.650	62.050	59.843	286,253
2026-03-05	61.900	62.800	61.300	61.400	59.217	23,378
2026-03-04	61.000	61.850	60.600	61.750	59.554	69,702
2026-03-03	62.050	63.850	62.000	62.350	60.133	120,972
2026-03-02	64.000	64.000	61.750	61.850	59.651	120,520
2026-02-27	63.200	64.500	62.250	64.000	61.724	101,961
2026-02-26	62.400	63.250	62.200	63.000	60.760	101,089
2026-02-25	63.100	64.450	63.050	63.200	60.953	63,538
2026-02-24	64.500	64.500	62.300	63.000	60.760	127,500
2026-02-23	66.500	68.700	66.500	68.100	65.678	56,519
2026-02-20	66.500	66.800	65.700	66.000	63.653	87,045
2026-02-16	67.500	67.500	66.350	66.900	64.521	29,300
2026-02-13	70.300	70.300	66.100	67.000	64.617	289,441
2026-02-12	71.000	71.650	70.250	71.650	69.102	48,489
2026-02-11	74.300	74.300	71.650	72.250	69.681	88,601
2026-02-10	69.750	70.900	69.750	70.850	68.331	42,846
2026-02-09	69.250	69.500	68.850	69.000	66.546	35,007
2026-02-06	68.050	68.550	68.000	68.050	65.630	32,592
2026-02-05	70.000	70.000	68.300	69.450	66.980	74,040
2026-02-04	72.000	72.000	70.200	70.300	67.800	212,762
2026-02-03	73.050	74.100	72.500	73.800	71.176	139,522
2026-02-02	72.000	72.850	71.300	71.500	68.957	72,572
2026-01-30	73.000	73.700	72.500	73.050	70.452	152,057
2026-01-29	73.500	74.750	73.450	74.550	71.899	78,477
2026-01-28	74.300	76.150	74.150	76.100	73.394	30,896
2026-01-27	74.500	74.500	73.500	73.550	70.935	27,316
2026-01-26	74.050	75.650	73.800	74.850	72.188	118,272

← NewerPage 3 of 5 · 246 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.