Kanzhun Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 58.050 | 58.050 | 58.000 | 58.000 | 55.530 | 200 |
| 2024-11-05 | 56.050 | 58.800 | 55.100 | 58.050 | 55.578 | 32,800 |
| 2024-11-04 | 56.600 | 57.500 | 54.600 | 55.050 | 52.706 | 15,100 |
| 2024-11-01 | 56.600 | 56.600 | 56.000 | 56.000 | 53.615 | 3,000 |
| 2024-10-31 | 57.400 | 57.400 | 57.400 | 57.400 | 54.956 | 100 |
| 2024-10-30 | 58.000 | 58.000 | 58.000 | 58.000 | 55.530 | 253 |
| 2024-10-29 | 57.000 | 60.300 | 57.000 | 60.300 | 57.732 | 20,053 |
| 2024-10-28 | 56.350 | 57.250 | 56.350 | 57.000 | 54.573 | 8,300 |
| 2024-10-25 | 56.350 | 56.350 | 56.350 | 56.350 | 53.950 | 1,800 |
| 2024-10-24 | 57.300 | 57.300 | 57.300 | 57.300 | 54.860 | 0 |
| 2024-10-23 | 58.000 | 58.000 | 58.000 | 58.000 | 55.530 | 500 |
| 2024-10-22 | 58.900 | 58.900 | 58.200 | 58.200 | 55.722 | 701 |
| 2024-10-21 | 59.950 | 59.950 | 58.900 | 58.900 | 56.392 | 200 |
| 2024-10-18 | 59.000 | 60.400 | 58.950 | 59.950 | 57.397 | 8,300 |
| 2024-10-17 | 60.950 | 60.950 | 60.400 | 60.400 | 57.828 | 800 |
| 2024-10-16 | 61.050 | 61.300 | 60.950 | 60.950 | 58.354 | 590 |
| 2024-10-15 | 64.550 | 64.550 | 61.850 | 61.850 | 59.216 | 5,000 |
| 2024-10-14 | 63.050 | 64.750 | 62.000 | 64.600 | 61.849 | 11,800 |
| 2024-10-10 | 65.600 | 65.600 | 64.100 | 64.100 | 61.370 | 12,600 |
| 2024-10-09 | 68.150 | 68.150 | 64.850 | 66.150 | 63.333 | 17,500 |
| 2024-10-08 | 71.900 | 71.900 | 65.650 | 65.650 | 62.854 | 5,200 |
| 2024-10-07 | 73.850 | 73.850 | 71.250 | 71.900 | 68.838 | 24,777 |
| 2024-10-04 | 70.750 | 73.350 | 68.500 | 73.350 | 70.226 | 38,200 |
| 2024-10-03 | 73.800 | 73.800 | 65.000 | 70.400 | 67.402 | 3,600 |
| 2024-10-02 | 70.950 | 76.400 | 70.800 | 75.000 | 71.806 | 73,800 |
| 2024-09-30 | 67.000 | 72.700 | 67.000 | 70.600 | 67.593 | 126,800 |
| 2024-09-27 | 62.050 | 63.700 | 61.200 | 62.900 | 60.221 | 37,700 |
| 2024-09-26 | 55.600 | 60.000 | 55.100 | 59.700 | 57.158 | 46,900 |
| 2024-09-25 | 54.050 | 58.500 | 54.050 | 56.100 | 53.711 | 70,500 |
| 2024-09-24 | 49.100 | 51.050 | 48.000 | 50.900 | 48.732 | 63,800 |
| 2024-09-23 | 49.050 | 49.050 | 49.050 | 49.050 | 46.961 | 5,000 |
| 2024-09-20 | 49.250 | 50.150 | 49.250 | 50.150 | 48.014 | 21,500 |
| 2024-09-19 | 46.650 | 49.400 | 46.200 | 48.950 | 46.865 | 35,600 |
| 2024-09-17 | 46.650 | 46.650 | 46.650 | 46.650 | 44.663 | 0 |
| 2024-09-16 | 46.650 | 46.650 | 46.650 | 46.650 | 44.663 | 0 |
| 2024-09-13 | 46.350 | 46.700 | 46.350 | 46.650 | 44.663 | 8,300 |
| 2024-09-12 | 46.000 | 46.350 | 46.000 | 46.300 | 44.328 | 700 |
| 2024-09-11 | 47.000 | 47.000 | 47.000 | 47.000 | 44.998 | 0 |
| 2024-09-10 | 47.650 | 47.650 | 47.650 | 47.650 | 45.621 | 0 |
| 2024-09-09 | 46.750 | 47.650 | 46.750 | 47.650 | 45.621 | 10,600 |
| 2024-09-05 | 45.850 | 46.050 | 45.800 | 46.050 | 44.089 | 12,300 |
| 2024-09-04 | 46.600 | 46.600 | 46.600 | 46.600 | 44.616 | 0 |
| 2024-09-03 | 46.000 | 46.600 | 46.000 | 46.600 | 44.616 | 7,257 |
| 2024-09-02 | 48.400 | 48.400 | 43.000 | 43.550 | 41.695 | 12,000 |
| 2024-08-30 | 50.000 | 50.000 | 46.900 | 48.400 | 46.339 | 6,800 |
| 2024-08-29 | 52.000 | 52.000 | 50.000 | 50.000 | 47.871 | 4,300 |
| 2024-08-28 | 55.450 | 55.450 | 55.450 | 55.450 | 53.089 | 0 |
| 2024-08-27 | 55.450 | 55.450 | 55.450 | 55.450 | 53.089 | 0 |
| 2024-08-26 | 55.450 | 55.450 | 55.450 | 55.450 | 53.089 | 0 |
| 2024-08-23 | 56.400 | 56.400 | 56.400 | 56.400 | 53.998 | 900 |
| 2024-08-22 | 56.400 | 56.400 | 56.400 | 56.400 | 53.998 | 100 |
| 2024-08-21 | 56.400 | 56.400 | 56.400 | 56.400 | 53.998 | 0 |
| 2024-08-20 | 56.850 | 56.850 | 56.500 | 56.500 | 54.094 | 26,400 |
| 2024-08-19 | 54.100 | 56.700 | 54.100 | 56.700 | 54.285 | 52,500 |
| 2024-08-16 | 53.650 | 53.650 | 53.000 | 53.000 | 50.743 | 20,200 |
| 2024-08-15 | 54.300 | 54.300 | 53.000 | 53.000 | 50.743 | 400 |
| 2024-08-14 | 54.000 | 54.350 | 54.000 | 54.300 | 51.988 | 20,500 |
| 2024-08-13 | 53.200 | 53.750 | 53.200 | 53.750 | 51.461 | 22,300 |
| 2024-08-12 | 52.500 | 53.250 | 52.400 | 52.800 | 50.551 | 36,600 |
| 2024-08-09 | 51.500 | 51.500 | 51.500 | 51.500 | 49.307 | 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.