Kanzhun Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	57.900	59.000	57.900	59.000	56.487	2,200
2025-02-05	58.000	58.000	58.000	58.000	55.530	0
2025-02-04	57.000	58.200	57.000	58.000	55.530	8,001
2025-02-03	57.000	57.000	55.400	55.400	53.041	1,200
2025-01-28	56.600	56.800	56.600	56.800	54.381	4,500
2025-01-27	54.950	54.950	54.950	54.950	52.610	22,800
2025-01-24	54.950	54.950	54.950	54.950	52.610	0
2025-01-23	56.600	56.600	56.600	56.600	54.190	0
2025-01-22	56.600	56.600	56.600	56.600	54.190	0
2025-01-21	56.150	56.650	55.500	56.650	54.238	3,900
2025-01-20	53.700	55.700	53.550	55.650	53.280	27,600
2025-01-17	53.950	53.950	53.750	53.750	51.461	600
2025-01-16	54.400	54.400	54.350	54.350	52.035	500
2025-01-15	53.350	54.400	53.350	54.400	52.083	24,100
2025-01-14	49.800	51.900	49.800	51.900	49.690	35,863
2025-01-13	48.050	48.900	48.050	48.900	46.818	5,600
2025-01-10	48.050	48.050	48.050	48.050	46.004	100
2025-01-09	51.500	51.500	51.500	51.500	49.307	100
2025-01-08	51.750	52.200	49.300	52.200	49.977	3,700
2025-01-07	52.500	52.500	52.500	52.500	50.264	0
2025-01-06	52.550	52.600	52.550	52.600	50.360	400
2025-01-03	52.950	52.950	52.950	52.950	50.695	0
2025-01-02	52.950	52.950	52.950	52.950	50.695	0
2024-12-31	52.000	53.000	52.000	52.950	50.695	3,800
2024-12-30	53.000	53.000	53.000	53.000	50.743	0
2024-12-27	53.700	53.700	53.200	53.200	50.934	100
2024-12-24	53.700	53.700	53.700	53.700	51.413	0
2024-12-23	54.300	54.300	54.300	54.300	51.988	0
2024-12-20	54.400	54.400	54.400	54.400	52.083	6,300
2024-12-19	53.550	53.550	52.950	52.950	50.695	1,800
2024-12-18	56.000	56.000	51.900	53.550	51.270	1,200
2024-12-17	55.500	55.500	55.500	55.500	53.136	0
2024-12-16	55.600	55.600	55.600	55.600	53.232	200
2024-12-13	57.000	57.100	55.000	55.050	52.706	6,100
2024-12-12	56.800	57.000	56.000	56.600	54.190	8,500
2024-12-11	56.850	56.850	56.800	56.800	54.381	500
2024-12-10	57.000	57.650	53.500	56.850	54.429	46,700
2024-12-09	54.000	54.700	54.000	54.700	52.371	15,600
2024-12-06	53.500	54.000	53.500	54.000	51.700	5,500
2024-12-05	53.500	53.500	53.500	53.500	51.222	100
2024-12-04	53.400	53.650	53.400	53.500	51.222	900
2024-12-03	53.000	53.900	53.000	53.900	51.605	75,500
2024-12-02	50.000	51.750	50.000	51.750	49.546	25,200
2024-11-29	48.900	49.000	48.200	49.000	46.913	3,401
2024-11-28	47.450	47.450	47.450	47.450	45.429	1,100
2024-11-27	46.000	47.450	44.650	47.450	45.429	16,200
2024-11-26	48.000	48.000	44.750	47.950	45.908	5,700
2024-11-25	50.500	50.500	47.800	48.000	45.956	18,900
2024-11-22	52.000	52.000	52.000	52.000	49.786	0
2024-11-21	53.900	53.900	53.900	53.900	51.605	0
2024-11-20	53.900	53.900	53.900	53.900	51.605	0
2024-11-19	53.900	53.900	53.900	53.900	51.605	0
2024-11-18	53.900	53.900	53.900	53.900	51.605	0
2024-11-15	53.900	53.900	53.900	53.900	51.605	0
2024-11-14	53.950	53.950	53.950	53.950	51.652	0
2024-11-13	54.500	54.500	54.000	54.000	51.700	1,300
2024-11-12	56.000	56.000	55.050	56.000	53.615	2,600
2024-11-11	58.150	58.150	57.950	58.000	55.530	1,400
2024-11-08	57.000	58.100	56.100	58.100	55.626	11,900
2024-11-07	57.750	57.800	57.750	57.800	55.339	3,100

← NewerPage 8 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.