Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 73.85
+0.50 (0.68%)
At close: Jan 23, 2026
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 74.95 | 74.95 | 73.85 | 73.85 | 73.85 | 0.68% | 28,138 |
| Jan 22, 2026 | 75.25 | 76.95 | 73.35 | 73.35 | 73.35 | -2.52% | 28,816 |
| Jan 21, 2026 | 73.95 | 75.50 | 73.95 | 75.25 | 75.25 | 1.62% | 147,766 |
| Jan 20, 2026 | 74.15 | 74.15 | 73.50 | 74.05 | 74.05 | -0.13% | 140,883 |
| Jan 19, 2026 | 73.05 | 74.25 | 73.05 | 74.15 | 74.15 | 0.61% | 78,335 |
| Jan 16, 2026 | 75.10 | 75.10 | 72.95 | 73.70 | 73.70 | -3.03% | 250,478 |
| Jan 15, 2026 | 75.55 | 76.85 | 75.05 | 76.00 | 76.00 | 1.74% | 135,332 |
| Jan 14, 2026 | 75.35 | 77.70 | 74.05 | 74.70 | 74.70 | 0.20% | 239,156 |
| Jan 13, 2026 | 75.15 | 79.35 | 74.25 | 74.55 | 74.55 | -0.80% | 94,752 |
| Jan 12, 2026 | 75.95 | 75.95 | 74.00 | 75.15 | 75.15 | -1.18% | 205,527 |
| Jan 9, 2026 | 76.80 | 77.10 | 76.00 | 76.05 | 76.05 | -2.56% | 151,977 |
| Jan 8, 2026 | 78.70 | 78.70 | 76.75 | 78.05 | 78.05 | -2.07% | 215,570 |
| Jan 7, 2026 | 78.65 | 82.90 | 77.80 | 79.70 | 79.70 | -3.51% | 20,523,490 |
| Jan 6, 2026 | 82.00 | 83.15 | 81.75 | 82.60 | 82.60 | 2.23% | 21,370 |
| Jan 5, 2026 | 80.15 | 81.20 | 80.15 | 80.80 | 80.80 | 1.76% | 33,220 |
| Jan 2, 2026 | 79.10 | 80.25 | 79.10 | 79.40 | 79.40 | 1.15% | 9,900 |
| Dec 31, 2025 | 79.85 | 79.90 | 78.35 | 78.50 | 78.50 | -2.06% | 7,800 |
| Dec 30, 2025 | 79.80 | 80.55 | 79.70 | 80.15 | 80.15 | 0.63% | 17,600 |
| Dec 29, 2025 | 80.50 | 81.05 | 79.65 | 79.65 | 79.65 | -0.25% | 17,300 |
| Dec 24, 2025 | 80.25 | 80.55 | 79.80 | 79.85 | 79.85 | -0.93% | 14,678 |
| Dec 23, 2025 | 81.60 | 81.80 | 80.05 | 80.60 | 80.60 | -1.10% | 30,900 |
| Dec 22, 2025 | 86.90 | 86.90 | 80.05 | 81.50 | 81.50 | -6.32% | 91,500 |
| Dec 19, 2025 | 81.75 | 87.00 | 81.75 | 87.00 | 87.00 | 9.85% | 143,200 |
| Dec 18, 2025 | 78.80 | 80.95 | 78.00 | 79.20 | 79.20 | 0.51% | 43,300 |
| Dec 17, 2025 | 78.30 | 79.30 | 77.90 | 78.80 | 78.80 | 2.27% | 28,900 |
| Dec 16, 2025 | 77.30 | 81.85 | 76.05 | 77.05 | 77.05 | - | 56,100 |
| Dec 15, 2025 | 77.50 | 77.65 | 76.65 | 77.05 | 77.05 | -0.64% | 58,559 |
| Dec 12, 2025 | 79.65 | 79.90 | 77.55 | 77.55 | 77.55 | -5.31% | 80,500 |
| Dec 11, 2025 | 82.30 | 82.30 | 79.10 | 81.90 | 81.90 | -2.96% | 55,650 |
| Dec 10, 2025 | 82.00 | 84.40 | 81.00 | 84.40 | 84.40 | 3.81% | 51,200 |
| Dec 9, 2025 | 84.65 | 84.65 | 81.15 | 81.30 | 81.30 | -3.50% | 15,200 |
| Dec 8, 2025 | 85.10 | 85.10 | 83.45 | 84.25 | 84.25 | 0.96% | 25,100 |
| Dec 5, 2025 | 82.95 | 83.80 | 82.45 | 83.45 | 83.45 | -0.54% | 16,000 |
| Dec 4, 2025 | 85.25 | 85.25 | 83.35 | 83.90 | 83.90 | -0.94% | 33,469 |
| Dec 3, 2025 | 86.50 | 86.50 | 84.55 | 84.70 | 84.70 | -2.81% | 17,700 |
| Dec 2, 2025 | 86.25 | 87.15 | 86.15 | 87.15 | 87.15 | 1.81% | 34,876 |
| Dec 1, 2025 | 86.05 | 86.35 | 84.70 | 85.60 | 85.60 | 0.88% | 88,900 |
| Nov 28, 2025 | 85.80 | 85.80 | 84.10 | 84.85 | 84.85 | -1.11% | 18,500 |
| Nov 27, 2025 | 85.00 | 86.45 | 84.60 | 85.80 | 85.80 | 2.02% | 59,400 |
| Nov 26, 2025 | 83.15 | 85.20 | 82.10 | 84.10 | 84.10 | 3.19% | 358,100 |
| Nov 25, 2025 | 81.90 | 81.95 | 80.90 | 81.50 | 81.50 | 1.88% | 27,100 |
| Nov 24, 2025 | 78.80 | 80.00 | 78.80 | 80.00 | 80.00 | 2.37% | 92,050 |
| Nov 21, 2025 | 80.50 | 80.50 | 78.00 | 78.15 | 78.15 | -3.16% | 348,300 |
| Nov 20, 2025 | 82.10 | 82.80 | 80.05 | 80.70 | 80.70 | 0.37% | 779,675 |
| Nov 19, 2025 | 79.05 | 81.55 | 79.05 | 80.40 | 80.40 | 2.49% | 87,332 |
| Nov 18, 2025 | 79.45 | 79.90 | 77.45 | 78.45 | 78.45 | -0.70% | 68,700 |
| Nov 17, 2025 | 80.00 | 80.00 | 78.15 | 79.00 | 79.00 | -0.38% | 66,036 |
| Nov 14, 2025 | 80.50 | 80.85 | 79.25 | 79.30 | 79.30 | -3.94% | 50,700 |
| Nov 13, 2025 | 82.90 | 83.05 | 81.80 | 82.55 | 82.55 | 1.54% | 62,600 |
| Nov 12, 2025 | 81.05 | 81.80 | 80.95 | 81.30 | 81.30 | 0.93% | 141,360 |