Kanzhun Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	62.650	62.650	62.000	62.150	59.503	1,471
2025-05-07	63.150	63.150	59.700	62.650	59.982	8,000
2025-05-06	59.850	62.950	59.850	62.650	59.982	45,667
2025-05-02	59.500	59.800	59.450	59.800	57.253	25,579
2025-04-30	57.350	57.800	57.350	57.800	55.339	18,400
2025-04-29	56.550	56.600	56.000	56.600	54.190	17,100
2025-04-28	56.800	56.800	55.600	55.600	53.232	2,500
2025-04-25	55.550	56.900	55.550	56.900	54.477	21,700
2025-04-24	55.350	55.400	55.300	55.400	53.041	6,900
2025-04-23	54.800	55.350	54.700	55.350	52.993	28,900
2025-04-22	54.400	54.400	54.350	54.400	52.083	5,000
2025-04-17	55.550	55.550	54.300	54.300	51.988	1,200
2025-04-16	55.550	55.550	55.550	55.550	53.184	0
2025-04-15	56.100	56.100	56.000	56.000	53.615	100
2025-04-14	58.150	58.850	56.050	56.100	53.711	5,700
2025-04-11	58.150	58.150	58.150	58.150	55.674	0
2025-04-10	61.900	61.900	58.150	58.150	55.674	4,000
2025-04-09	63.750	63.750	61.900	61.900	59.264	5,100
2025-04-08	64.950	64.950	64.950	64.950	62.184	0
2025-04-07	67.500	67.500	67.500	67.500	64.625	0
2025-04-03	72.450	72.450	72.000	72.000	68.934	100
2025-04-02	72.400	72.450	72.400	72.450	69.365	900
2025-04-01	73.950	78.150	67.750	68.700	65.774	21,301
2025-03-31	74.000	74.000	74.000	74.000	70.849	0
2025-03-28	77.350	77.350	77.350	77.350	74.056	0
2025-03-27	77.350	77.350	77.350	77.350	74.056	0
2025-03-26	77.400	77.400	77.400	77.400	74.104	0
2025-03-25	77.950	77.950	77.950	77.950	74.630	0
2025-03-24	78.000	78.050	78.000	78.000	74.678	3,000
2025-03-21	78.500	78.500	78.500	78.500	75.157	0
2025-03-20	79.100	79.100	79.100	79.100	75.731	6,100
2025-03-19	79.000	80.000	66.500	79.100	75.731	20,200
2025-03-18	76.800	78.100	75.600	78.100	74.774	34,000
2025-03-17	74.000	80.000	74.000	76.600	73.338	7,168
2025-03-14	72.050	73.000	72.050	72.950	69.843	16,100
2025-03-13	70.550	72.050	69.900	72.050	68.982	22,700
2025-03-12	71.600	74.200	69.200	70.550	67.546	12,100
2025-03-11	64.400	68.050	64.400	67.550	64.673	14,600
2025-03-10	67.800	68.800	66.550	66.550	63.716	22,000
2025-03-07	66.450	67.450	66.450	66.550	63.716	21,100
2025-03-06	63.000	66.450	62.950	66.450	63.620	41,100
2025-03-05	61.950	62.950	61.950	62.950	60.269	27,000
2025-03-04	60.950	60.950	60.950	60.950	58.354	1,500
2025-03-03	60.500	61.000	60.500	61.000	58.402	17,400
2025-02-28	60.000	60.000	60.000	60.000	57.445	300
2025-02-27	62.350	62.350	60.100	61.350	58.737	1,200
2025-02-26	61.450	62.950	61.450	62.950	60.269	18,300
2025-02-25	61.000	61.450	61.000	61.450	58.833	14,500
2025-02-24	60.850	60.850	60.850	60.850	58.259	0
2025-02-21	59.250	60.850	59.150	60.850	58.259	2,740
2025-02-20	60.000	67.550	58.450	59.850	57.301	1,600
2025-02-19	64.350	64.350	64.300	64.300	61.562	100
2025-02-18	63.900	65.000	63.800	64.350	61.610	10,900
2025-02-17	63.850	64.850	63.850	63.950	61.227	14,500
2025-02-14	61.450	63.950	60.100	63.850	61.131	32,700
2025-02-13	58.200	61.600	58.200	61.000	58.402	47,300
2025-02-12	59.000	59.000	55.050	56.350	53.950	900
2025-02-11	61.250	61.250	61.250	61.250	58.642	0
2025-02-10	59.000	61.250	59.000	61.250	58.642	2,600
2025-02-07	59.000	59.000	59.000	59.000	56.487	100

← NewerPage 7 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.