Kanzhun Ltd. historical data

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

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
2026-09-18	58.000	58.400	57.450	57.900	55.841	79,000
2026-09-17	58.500	59.950	57.600	58.600	56.516	172,700
2026-09-16	59.750	60.200	58.950	59.650	57.529	284,300
2026-09-15	61.300	62.100	59.200	60.200	58.059	36,865,200
2026-09-14	63.500	64.150	62.150	63.100	60.856	22,500
2026-09-11	63.500	64.150	63.400	63.900	61.628	12,800
2026-09-10	62.900	63.250	62.200	62.900	60.663	29,000
2026-09-09	65.750	65.750	64.350	64.800	62.496	18,600
2026-09-08	66.600	66.850	65.200	65.750	63.412	35,800
2026-09-07	67.050	67.200	66.050	66.050	63.701	23,400
2026-09-04	66.600	67.400	66.200	66.650	64.280	21,900
2026-09-03	68.250	68.250	66.050	67.300	64.907	31,100
2026-09-02	67.650	68.500	67.200	68.500	66.064	21,300
2026-09-01	68.200	68.750	67.700	68.300	65.871	21,000
2026-08-31	68.900	71.000	68.300	70.350	67.848	64,600
2026-08-28	71.400	71.550	70.200	71.000	68.475	39,900
2026-08-27	69.800	75.000	69.800	72.550	69.970	456,820
2026-08-26	63.000	66.000	62.550	63.500	61.242	115,200
2026-08-25	62.450	62.500	58.750	59.700	57.577	86,700
2026-08-24	62.150	62.650	60.800	62.550	60.326	53,752
2026-08-21	62.650	62.950	62.150	62.150	59.940	14,600
2026-08-20	63.850	63.850	62.350	62.600	60.374	6,800
2026-08-19	63.050	63.050	60.900	61.900	59.699	20,600
2026-08-18	61.300	61.750	60.150	61.750	59.554	15,668
2026-08-17	61.650	62.750	60.900	61.900	59.699	32,300
2026-08-14	61.350	61.350	60.400	60.900	58.734	46,700
2026-08-13	63.850	64.450	62.650	63.300	61.049	50,000
2026-08-12	66.000	66.000	64.350	64.650	62.351	22,900
2026-08-11	67.600	68.350	65.950	66.700	64.328	170,960
2026-08-10	62.650	64.500	62.650	64.350	62.062	156,277
2026-08-07	62.900	63.000	62.500	62.650	60.422	16,418
2026-08-06	62.400	66.150	62.400	63.950	61.676	95,100
2026-08-05	64.100	65.600	64.100	65.100	62.785	126,700
2026-08-04	64.000	65.000	64.000	65.000	62.689	6,396
2026-08-03	63.000	64.600	63.000	64.450	62.158	25,786
2026-07-31	64.150	64.650	63.000	63.000	60.760	16,377
2026-07-30	62.800	64.700	62.500	64.000	61.724	49,700
2026-07-29	60.800	63.250	60.800	62.800	60.567	46,906
2026-07-28	60.400	60.950	59.900	60.650	58.493	100,900
2026-07-27	59.850	61.950	59.850	60.850	58.686	32,700

Page 1 of 2 · 64 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.