Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 85.10
-0.65 (-0.76%)
Last updated: Oct 28, 2025, 2:39 PM HKT
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 85.05 | 86.75 | 85.05 | 85.70 | 85.70 | -0.17% | 29,400 |
| Oct 24, 2025 | 85.55 | 86.15 | 85.35 | 85.85 | 85.85 | 1.48% | 38,900 |
| Oct 23, 2025 | 85.25 | 85.25 | 83.35 | 84.60 | 84.60 | 0.48% | 62,300 |
| Oct 22, 2025 | 85.85 | 85.85 | 83.65 | 84.20 | 84.20 | -1.12% | 39,100 |
| Oct 21, 2025 | 85.05 | 85.85 | 83.90 | 85.15 | 85.15 | 1.98% | 77,700 |
| Oct 20, 2025 | 83.20 | 83.60 | 82.90 | 83.50 | 83.50 | 3.34% | 57,300 |
| Oct 17, 2025 | 83.00 | 83.00 | 80.55 | 80.80 | 80.80 | -4.72% | 109,500 |
| Oct 16, 2025 | 85.10 | 85.80 | 84.60 | 84.80 | 84.80 | 1.56% | 109,000 |
| Oct 15, 2025 | 84.90 | 85.25 | 83.50 | 83.50 | 83.50 | -1.65% | 241,000 |
| Oct 14, 2025 | 88.80 | 88.85 | 84.55 | 84.90 | 84.90 | -2.80% | 181,817 |
| Oct 13, 2025 | 90.00 | 90.05 | 85.60 | 87.35 | 87.35 | -2.94% | 233,600 |
| Oct 10, 2025 | 89.90 | 90.70 | 89.50 | 90.00 | 90.00 | -5.36% | 128,900 |
| Oct 9, 2025 | 93.55 | 95.55 | 93.55 | 95.10 | 95.10 | 1.06% | 109,400 |
| Oct 8, 2025 | 91.45 | 94.10 | 90.10 | 94.10 | 94.10 | 4.56% | 105,600 |
| Oct 6, 2025 | 90.00 | 90.00 | 88.70 | 90.00 | 90.00 | -0.50% | 144,134 |
| Oct 3, 2025 | 91.00 | 91.00 | 88.10 | 90.45 | 89.80 | 0.89% | 48,300 |
| Oct 2, 2025 | 90.05 | 90.10 | 88.85 | 89.65 | 89.00 | -1.32% | 79,200 |
| Sep 30, 2025 | 90.20 | 91.40 | 90.20 | 90.85 | 90.19 | 0.78% | 128,100 |
| Sep 29, 2025 | 89.60 | 90.55 | 88.30 | 90.15 | 89.50 | 0.17% | 120,400 |
| Sep 26, 2025 | 90.00 | 90.30 | 89.45 | 90.00 | 89.35 | -0.94% | 57,900 |
| Sep 25, 2025 | 90.95 | 91.10 | 89.95 | 90.85 | 90.19 | -0.11% | 211,600 |
| Sep 24, 2025 | 90.60 | 91.20 | 90.25 | 90.95 | 90.29 | - | 62,700 |
| Sep 23, 2025 | 92.40 | 92.40 | 89.55 | 90.95 | 90.29 | -1.78% | 139,000 |
| Sep 22, 2025 | 94.45 | 94.45 | 91.85 | 92.60 | 91.93 | -2.17% | 137,300 |
| Sep 19, 2025 | 93.95 | 94.65 | 93.50 | 94.65 | 93.97 | -1.66% | 71,800 |
| Sep 18, 2025 | 97.80 | 97.80 | 95.40 | 96.25 | 95.56 | -1.58% | 74,198 |
| Sep 17, 2025 | 95.35 | 97.80 | 95.35 | 97.80 | 97.09 | 2.57% | 409,100 |
| Sep 16, 2025 | 94.50 | 95.60 | 94.50 | 95.35 | 94.66 | 1.44% | 571,400 |
| Sep 15, 2025 | 94.75 | 94.75 | 93.45 | 94.00 | 93.32 | -0.69% | 476,000 |
| Sep 12, 2025 | 94.15 | 95.05 | 94.15 | 94.65 | 93.97 | 0.80% | 185,900 |
| Sep 11, 2025 | 93.80 | 94.35 | 93.20 | 93.90 | 93.22 | 0.32% | 477,400 |
| Sep 10, 2025 | 92.35 | 94.00 | 92.35 | 93.60 | 92.92 | 1.41% | 339,100 |
| Sep 9, 2025 | 92.10 | 92.80 | 92.00 | 92.30 | 91.63 | 0.22% | 337,400 |
| Sep 8, 2025 | 92.65 | 92.65 | 90.60 | 92.10 | 91.44 | -0.97% | 348,800 |
| Sep 5, 2025 | 92.60 | 93.50 | 92.05 | 93.00 | 92.33 | 1.36% | 387,200 |
| Sep 4, 2025 | 92.80 | 95.00 | 91.05 | 91.75 | 91.09 | 0.88% | 176,100 |
| Sep 3, 2025 | 91.25 | 92.40 | 90.05 | 90.95 | 90.29 | 0.22% | 52,882 |
| Sep 2, 2025 | 91.80 | 91.80 | 90.60 | 90.75 | 90.09 | -1.14% | 171,200 |
| Sep 1, 2025 | 91.00 | 92.00 | 90.70 | 91.80 | 91.14 | 1.38% | 180,500 |
| Aug 29, 2025 | 89.10 | 90.90 | 89.10 | 90.55 | 89.90 | 2.20% | 161,500 |
| Aug 28, 2025 | 87.45 | 89.10 | 87.45 | 88.60 | 87.96 | 1.55% | 148,500 |
| Aug 27, 2025 | 88.95 | 89.10 | 86.90 | 87.25 | 86.62 | -2.19% | 86,300 |
| Aug 26, 2025 | 90.00 | 90.00 | 88.65 | 89.20 | 88.56 | -1.05% | 53,100 |
| Aug 25, 2025 | 89.60 | 90.75 | 88.70 | 90.15 | 89.50 | -2.49% | 224,000 |
| Aug 22, 2025 | 90.20 | 92.50 | 90.20 | 92.45 | 91.78 | 6.57% | 191,640 |
| Aug 21, 2025 | 83.40 | 87.25 | 83.40 | 86.75 | 86.12 | 6.44% | 379,234 |
| Aug 20, 2025 | 82.05 | 82.15 | 79.00 | 81.50 | 80.91 | -1.03% | 286,540 |
| Aug 19, 2025 | 83.70 | 84.00 | 82.05 | 82.35 | 81.76 | -1.61% | 176,300 |
| Aug 18, 2025 | 83.20 | 84.85 | 82.75 | 83.70 | 83.10 | 0.54% | 80,100 |
| Aug 15, 2025 | 84.00 | 84.60 | 82.80 | 83.25 | 82.65 | -4.86% | 254,000 |