Kanzhun Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	86.150	86.150	85.000	85.800	82.749	52,900
2025-10-27	85.050	86.750	85.050	85.700	82.652	29,400
2025-10-24	85.550	86.150	85.350	85.850	82.797	38,900
2025-10-23	85.250	85.250	83.350	84.600	81.592	62,300
2025-10-22	85.850	85.850	83.650	84.200	81.206	39,100
2025-10-21	85.050	85.850	83.900	85.150	82.122	77,700
2025-10-20	83.200	83.600	82.900	83.500	80.531	57,300
2025-10-17	83.000	83.000	80.550	80.800	77.927	109,500
2025-10-16	85.100	85.800	84.600	84.800	81.784	109,000
2025-10-15	84.900	85.250	83.500	83.500	80.531	241,000
2025-10-14	88.800	88.850	84.550	84.900	81.881	181,817
2025-10-13	90.000	90.050	85.600	87.350	84.244	233,600
2025-10-10	89.900	90.700	89.500	90.000	86.800	128,900
2025-10-09	93.550	95.550	93.550	95.100	91.718	109,400
2025-10-08	91.450	94.100	90.100	94.100	90.754	105,600
2025-10-06	90.000	90.000	88.700	90.000	86.800	144,134
2025-10-03	91.000	91.000	88.100	90.450	86.598	48,300
2025-10-02	90.050	90.100	88.850	89.650	85.832	79,200
2025-09-30	90.200	91.400	90.200	90.850	86.981	128,100
2025-09-29	89.600	90.550	88.300	90.150	86.311	120,400
2025-09-26	90.000	90.300	89.450	90.000	86.167	57,900
2025-09-25	90.950	91.100	89.950	90.850	86.981	211,600
2025-09-24	90.600	91.200	90.250	90.950	87.077	62,700
2025-09-23	92.400	92.400	89.550	90.950	87.077	139,000
2025-09-22	94.450	94.450	91.850	92.600	88.657	137,300
2025-09-19	93.950	94.650	93.500	94.650	90.619	71,800
2025-09-18	97.800	97.800	95.400	96.250	92.151	74,198
2025-09-17	95.350	97.800	95.350	97.800	93.635	409,100
2025-09-16	94.500	95.600	94.500	95.350	91.289	571,400
2025-09-15	94.750	94.750	93.450	94.000	89.997	476,000
2025-09-12	94.150	95.050	94.150	94.650	90.619	185,900
2025-09-11	93.800	94.350	93.200	93.900	89.901	477,400
2025-09-10	92.350	94.000	92.350	93.600	89.614	339,100
2025-09-09	92.100	92.800	92.000	92.300	88.369	337,400
2025-09-08	92.650	92.650	90.600	92.100	88.178	348,800
2025-09-05	92.600	93.500	92.050	93.000	89.039	387,200
2025-09-04	92.800	95.000	91.050	91.750	87.843	176,100
2025-09-03	91.250	92.400	90.050	90.950	87.077	52,882
2025-09-02	91.800	91.800	90.600	90.750	86.885	171,200
2025-09-01	91.000	92.000	90.700	91.800	87.891	180,500
2025-08-29	89.100	90.900	89.100	90.550	86.694	161,500
2025-08-28	87.450	89.100	87.450	88.600	84.827	148,500
2025-08-27	88.950	89.100	86.900	87.250	83.534	86,300
2025-08-26	90.000	90.000	88.650	89.200	85.401	53,100
2025-08-25	89.600	90.750	88.700	90.150	86.311	224,000
2025-08-22	90.200	92.500	90.200	92.450	88.513	191,640
2025-08-21	83.400	87.250	83.400	86.750	83.056	379,234
2025-08-20	82.050	82.150	79.000	81.500	78.029	286,540
2025-08-19	83.700	84.000	82.050	82.350	78.843	176,300
2025-08-18	83.200	84.850	82.750	83.700	80.136	80,100
2025-08-15	84.000	84.600	82.800	83.250	79.705	254,000
2025-08-14	87.950	88.100	87.050	87.500	83.774	95,200
2025-08-13	84.200	87.150	84.200	87.150	83.439	184,300
2025-08-12	82.950	83.850	82.150	83.400	79.848	187,000
2025-08-11	81.500	83.150	81.500	82.700	79.178	255,800
2025-08-08	79.600	80.050	78.800	79.600	76.210	103,500
2025-08-07	78.250	79.000	77.800	78.450	75.109	71,900
2025-08-06	77.600	78.600	77.350	78.250	74.918	92,800
2025-08-05	74.800	77.350	74.800	77.100	73.817	233,288
2025-08-04	73.000	74.800	72.550	74.600	71.423	467,600

← NewerPage 5 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.