Kanzhun Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 74.350 | 74.700 | 73.000 | 73.000 | 69.891 | 178,600 |
| 2025-07-31 | 75.400 | 75.400 | 73.550 | 73.550 | 70.418 | 141,300 |
| 2025-07-30 | 77.000 | 77.000 | 75.050 | 75.050 | 71.854 | 168,300 |
| 2025-07-29 | 77.950 | 77.950 | 76.100 | 77.000 | 73.721 | 514,500 |
| 2025-07-28 | 78.050 | 79.200 | 78.000 | 78.650 | 75.301 | 273,300 |
| 2025-07-25 | 78.000 | 78.900 | 77.450 | 78.050 | 74.726 | 328,200 |
| 2025-07-24 | 77.000 | 78.900 | 76.700 | 77.200 | 73.912 | 354,730 |
| 2025-07-23 | 75.050 | 77.000 | 75.000 | 76.400 | 73.146 | 227,600 |
| 2025-07-22 | 74.150 | 74.150 | 72.350 | 73.050 | 69.939 | 284,700 |
| 2025-07-21 | 73.600 | 75.150 | 73.350 | 74.550 | 71.375 | 136,100 |
| 2025-07-18 | 73.000 | 73.600 | 71.700 | 73.600 | 70.466 | 497,264 |
| 2025-07-17 | 72.500 | 73.850 | 72.450 | 73.000 | 69.891 | 424,800 |
| 2025-07-16 | 73.300 | 74.300 | 72.700 | 73.000 | 69.891 | 458,400 |
| 2025-07-15 | 72.200 | 73.550 | 70.500 | 73.300 | 70.178 | 775,660 |
| 2025-07-14 | 72.850 | 72.850 | 71.300 | 72.250 | 69.173 | 546,700 |
| 2025-07-11 | 73.000 | 75.450 | 72.850 | 73.550 | 70.418 | 601,000 |
| 2025-07-10 | 73.900 | 73.900 | 71.150 | 73.000 | 69.891 | 844,700 |
| 2025-07-09 | 72.700 | 75.500 | 72.700 | 74.600 | 71.423 | 1,483,270 |
| 2025-07-08 | 68.500 | 70.400 | 68.450 | 70.400 | 67.402 | 2,670,480 |
| 2025-07-07 | 66.500 | 68.100 | 66.400 | 68.000 | 65.104 | 2,485,080 |
| 2025-07-04 | 66.000 | 66.650 | 65.100 | 66.500 | 63.668 | 3,698,700 |
| 2025-07-03 | 67.050 | 68.400 | 66.000 | 67.700 | 64.817 | 290,200 |
| 2025-07-02 | 69.800 | 70.000 | 64.800 | 66.850 | 64.003 | 236,200 |
| 2025-06-30 | 69.850 | 71.050 | 69.850 | 70.250 | 67.258 | 14,900 |
| 2025-06-27 | 70.500 | 70.500 | 69.750 | 69.850 | 66.875 | 12,900 |
| 2025-06-26 | 71.950 | 71.950 | 68.950 | 69.350 | 66.397 | 13,800 |
| 2025-06-25 | 68.500 | 71.950 | 68.500 | 71.550 | 68.503 | 30,580 |
| 2025-06-24 | 69.000 | 69.000 | 68.000 | 68.400 | 65.487 | 4,600 |
| 2025-06-23 | 68.750 | 69.000 | 68.750 | 69.000 | 66.062 | 15,000 |
| 2025-06-20 | 68.850 | 68.850 | 67.350 | 68.350 | 65.439 | 3,800 |
| 2025-06-19 | 69.000 | 69.000 | 69.000 | 69.000 | 66.062 | 1,400 |
| 2025-06-18 | 72.000 | 72.000 | 69.000 | 69.000 | 66.062 | 2,000 |
| 2025-06-17 | 70.550 | 72.750 | 70.550 | 71.050 | 68.024 | 10,900 |
| 2025-06-16 | 70.150 | 70.250 | 69.050 | 70.250 | 67.258 | 9,500 |
| 2025-06-13 | 71.250 | 71.250 | 71.250 | 71.250 | 68.216 | 0 |
| 2025-06-12 | 72.600 | 72.600 | 71.500 | 72.000 | 68.934 | 9,400 |
| 2025-06-11 | 72.150 | 72.150 | 72.150 | 72.150 | 69.077 | 2,900 |
| 2025-06-10 | 71.700 | 72.250 | 71.000 | 71.500 | 68.455 | 11,100 |
| 2025-06-09 | 71.350 | 71.350 | 71.300 | 71.300 | 68.264 | 3,200 |
| 2025-06-06 | 70.500 | 70.600 | 69.550 | 70.350 | 67.354 | 30,400 |
| 2025-06-05 | 69.100 | 69.750 | 68.900 | 69.500 | 66.540 | 73,171 |
| 2025-06-04 | 69.000 | 69.650 | 68.000 | 69.100 | 66.157 | 32,100 |
| 2025-06-03 | 67.100 | 67.750 | 67.000 | 67.000 | 64.147 | 5,500 |
| 2025-06-02 | 67.500 | 68.250 | 64.600 | 65.000 | 62.232 | 7,000 |
| 2025-05-30 | 67.500 | 70.400 | 67.500 | 70.400 | 67.402 | 40,600 |
| 2025-05-29 | 69.900 | 69.900 | 67.550 | 67.550 | 64.673 | 6,500 |
| 2025-05-28 | 68.900 | 68.900 | 67.050 | 68.750 | 65.822 | 25,000 |
| 2025-05-27 | 66.000 | 66.900 | 66.000 | 66.900 | 64.051 | 11,000 |
| 2025-05-26 | 65.850 | 66.300 | 65.800 | 66.050 | 63.237 | 15,000 |
| 2025-05-23 | 69.700 | 69.700 | 65.000 | 66.100 | 63.285 | 7,700 |
| 2025-05-22 | 70.950 | 71.000 | 70.200 | 70.200 | 67.210 | 21,500 |
| 2025-05-21 | 71.850 | 71.850 | 70.950 | 70.950 | 67.929 | 10,782 |
| 2025-05-20 | 70.800 | 72.050 | 70.500 | 72.050 | 68.982 | 7,400 |
| 2025-05-19 | 70.300 | 71.300 | 70.300 | 71.050 | 68.024 | 5,000 |
| 2025-05-16 | 69.600 | 70.650 | 69.600 | 70.300 | 67.306 | 7,600 |
| 2025-05-15 | 70.000 | 70.750 | 68.100 | 70.100 | 67.115 | 59,300 |
| 2025-05-14 | 67.500 | 68.350 | 67.500 | 67.500 | 64.625 | 20,000 |
| 2025-05-13 | 65.800 | 67.400 | 65.350 | 67.350 | 64.482 | 51,000 |
| 2025-05-12 | 65.350 | 65.350 | 62.200 | 63.950 | 61.227 | 21,200 |
| 2025-05-09 | 62.100 | 62.100 | 62.100 | 62.100 | 59.455 | 0 |
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.