Kanzhun Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	74.950	74.950	73.850	73.850	71.224	28,138
2026-01-22	75.250	76.950	73.350	73.350	70.742	28,816
2026-01-21	73.950	75.500	73.950	75.250	72.574	147,766
2026-01-20	74.150	74.150	73.500	74.050	71.417	140,883
2026-01-19	73.050	74.250	73.050	74.150	71.513	78,335
2026-01-16	75.100	75.100	72.950	73.700	71.079	250,478
2026-01-15	75.550	76.850	75.050	76.000	73.297	135,332
2026-01-14	75.350	77.700	74.050	74.700	72.044	239,156
2026-01-13	75.150	79.350	74.250	74.550	71.899	94,752
2026-01-12	75.950	75.950	74.000	75.150	72.478	205,527
2026-01-09	76.800	77.100	76.000	76.050	73.346	151,977
2026-01-08	78.700	78.700	76.750	78.050	75.275	215,570
2026-01-07	78.650	82.900	77.800	79.700	76.866	20,523,491
2026-01-06	82.000	83.150	81.750	82.600	79.663	21,370
2026-01-05	80.150	81.200	80.150	80.800	77.927	33,220
2026-01-02	79.100	80.250	79.100	79.400	76.577	9,900
2025-12-31	79.850	79.900	78.350	78.500	75.709	7,800
2025-12-30	79.800	80.550	79.700	80.150	77.300	17,600
2025-12-29	80.500	81.050	79.650	79.650	76.818	17,300
2025-12-24	80.250	80.550	79.800	79.850	77.011	14,678
2025-12-23	81.600	81.800	80.050	80.600	77.734	30,900
2025-12-22	86.900	86.900	80.050	81.500	78.602	91,500
2025-12-19	81.750	87.000	81.750	87.000	83.906	143,200
2025-12-18	78.800	80.950	78.000	79.200	76.384	43,300
2025-12-17	78.300	79.300	77.900	78.800	75.998	28,900
2025-12-16	77.300	81.850	76.050	77.050	74.310	56,100
2025-12-15	77.500	77.650	76.650	77.050	74.310	58,559
2025-12-12	79.650	79.900	77.550	77.550	74.792	80,500
2025-12-11	82.300	82.300	79.100	81.900	78.988	55,650
2025-12-10	82.000	84.400	81.000	84.400	81.399	51,200
2025-12-09	84.650	84.650	81.150	81.300	78.409	15,200
2025-12-08	85.100	85.100	83.450	84.250	81.254	25,100
2025-12-05	82.950	83.800	82.450	83.450	80.482	16,000
2025-12-04	85.250	85.250	83.350	83.900	80.916	33,469
2025-12-03	86.500	86.500	84.550	84.700	81.688	17,700
2025-12-02	86.250	87.150	86.150	87.150	84.051	34,876
2025-12-01	86.050	86.350	84.700	85.600	82.556	88,900
2025-11-28	85.800	85.800	84.100	84.850	81.833	18,500
2025-11-27	85.000	86.450	84.600	85.800	82.749	59,400
2025-11-26	83.150	85.200	82.100	84.100	81.109	358,100
2025-11-25	81.900	81.950	80.900	81.500	78.602	27,100
2025-11-24	78.800	80.000	78.800	80.000	77.155	92,050
2025-11-21	80.500	80.500	78.000	78.150	75.371	348,300
2025-11-20	82.100	82.800	80.050	80.700	77.830	779,675
2025-11-19	79.050	81.550	79.050	80.400	77.541	87,332
2025-11-18	79.450	79.900	77.450	78.450	75.660	68,700
2025-11-17	80.000	80.000	78.150	79.000	76.191	66,036
2025-11-14	80.500	80.850	79.250	79.300	76.480	50,700
2025-11-13	82.900	83.050	81.800	82.550	79.614	62,600
2025-11-12	81.050	81.800	80.950	81.300	78.409	141,360
2025-11-11	82.300	82.500	80.550	80.550	77.686	32,702
2025-11-10	82.900	83.000	81.000	82.700	79.759	66,901
2025-11-07	82.850	82.900	81.650	82.050	79.132	61,800
2025-11-06	82.250	83.400	80.850	81.600	78.698	52,700
2025-11-05	83.700	83.700	82.300	83.050	80.097	85,100
2025-11-04	86.000	87.150	85.000	85.400	82.363	124,900
2025-11-03	85.800	86.100	84.750	85.400	82.363	18,300
2025-10-31	86.000	86.200	85.050	85.650	82.604	40,300
2025-10-30	86.750	86.750	84.550	85.500	82.460	90,700
2025-10-28	86.150	86.150	85.000	85.800	82.749	52,900

← NewerPage 4 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.