Kanzhun Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	63.250	65.450	63.250	64.450	64.450	72,616
2026-10-16	63.800	63.900	62.900	63.250	63.250	128,833
2026-10-15	62.400	63.200	62.000	62.500	62.500	306,300
2026-10-14	63.550	63.550	62.200	62.450	62.450	58,400
2026-10-13	63.950	63.950	62.050	63.000	63.000	68,500
2026-10-12	61.300	61.950	60.750	60.750	60.750	135,029
2026-10-09	58.750	60.000	58.750	60.000	60.000	80,700
2026-10-08	59.200	59.700	57.750	58.450	58.450	228,866
2026-10-07	59.900	59.900	58.450	59.200	59.200	222,455
2026-10-06	59.250	60.300	58.550	59.050	59.050	206,932
2026-10-05	58.000	59.000	57.800	58.150	58.150	150,600
2026-10-02	57.650	58.500	56.500	57.500	57.500	261,738
2026-09-30	54.950	55.400	54.450	55.100	55.100	142,925
2026-09-29	55.950	55.950	54.200	54.600	54.600	103,200
2026-09-28	53.000	53.150	52.250	52.900	52.900	115,000
2026-09-25	54.350	54.350	52.450	53.150	53.150	56,500
2026-09-24	56.150	56.650	55.850	56.250	54.249	88,394
2026-09-23	57.050	57.100	55.850	56.700	54.684	500,080
2026-09-22	57.000	57.300	56.000	56.350	54.346	31,118,300
2026-09-21	57.450	58.600	57.150	58.450	56.372	77,300

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.