Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 90.15
-2.30 (-2.49%)
Last updated: Aug 25, 2025
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 90.00 | 90.00 | 88.65 | 89.20 | - | -1.05% | 53,200 |
| Aug 25, 2025 | 89.60 | 90.75 | 88.70 | 90.15 | - | -2.49% | 224,000 |
| Aug 22, 2025 | 90.20 | 92.50 | 90.20 | 92.45 | - | 6.57% | 191,640 |
| Aug 21, 2025 | 83.40 | 87.25 | 83.40 | 86.75 | - | 6.44% | 379,234 |
| Aug 20, 2025 | 82.05 | 82.15 | 79.00 | 81.50 | - | -1.03% | 286,540 |
| Aug 19, 2025 | 83.70 | 84.00 | 82.05 | 82.35 | - | -1.61% | 176,300 |
| Aug 18, 2025 | 83.20 | 84.85 | 82.75 | 83.70 | - | 0.54% | 80,100 |
| Aug 15, 2025 | 84.00 | 84.60 | 82.80 | 83.25 | - | -4.86% | 254,000 |
| Aug 14, 2025 | 87.95 | 88.10 | 87.05 | 87.50 | - | 0.40% | 95,200 |
| Aug 13, 2025 | 84.20 | 87.15 | 84.20 | 87.15 | - | 4.50% | 184,300 |
| Aug 12, 2025 | 82.95 | 83.85 | 82.15 | 83.40 | - | 0.85% | 187,000 |
| Aug 11, 2025 | 81.50 | 83.15 | 81.50 | 82.70 | - | 3.89% | 255,800 |
| Aug 8, 2025 | 79.60 | 80.05 | 78.80 | 79.60 | - | 1.47% | 103,500 |
| Aug 7, 2025 | 78.25 | 79.00 | 77.80 | 78.45 | - | 0.26% | 71,900 |
| Aug 6, 2025 | 77.60 | 78.60 | 77.35 | 78.25 | - | 1.49% | 92,800 |
| Aug 5, 2025 | 74.80 | 77.35 | 74.80 | 77.10 | - | 3.35% | 233,288 |
| Aug 4, 2025 | 73.00 | 74.80 | 72.55 | 74.60 | - | 2.19% | 467,600 |
| Aug 1, 2025 | 74.35 | 74.70 | 73.00 | 73.00 | - | -0.75% | 178,600 |
| Jul 31, 2025 | 75.40 | 75.40 | 73.55 | 73.55 | - | -2.00% | 141,300 |
| Jul 30, 2025 | 77.00 | 77.00 | 75.05 | 75.05 | - | -2.53% | 168,300 |
| Jul 29, 2025 | 77.95 | 77.95 | 76.10 | 77.00 | - | -2.10% | 514,500 |
| Jul 28, 2025 | 78.05 | 79.20 | 78.00 | 78.65 | - | 0.77% | 273,300 |
| Jul 25, 2025 | 78.00 | 78.90 | 77.45 | 78.05 | - | 1.10% | 328,200 |
| Jul 24, 2025 | 77.00 | 78.90 | 76.70 | 77.20 | - | 1.05% | 354,730 |
| Jul 23, 2025 | 75.05 | 77.00 | 75.00 | 76.40 | - | 4.59% | 227,600 |
| Jul 22, 2025 | 74.15 | 74.15 | 72.35 | 73.05 | - | -2.01% | 284,700 |
| Jul 21, 2025 | 73.60 | 75.15 | 73.35 | 74.55 | - | 1.29% | 136,100 |
| Jul 18, 2025 | 73.00 | 73.60 | 71.70 | 73.60 | - | 0.82% | 497,264 |
| Jul 17, 2025 | 72.50 | 73.85 | 72.45 | 73.00 | - | - | 424,800 |
| Jul 16, 2025 | 73.30 | 74.30 | 72.70 | 73.00 | - | -0.41% | 458,400 |
| Jul 15, 2025 | 72.20 | 73.55 | 70.50 | 73.30 | - | 1.45% | 775,660 |
| Jul 14, 2025 | 72.85 | 72.85 | 71.30 | 72.25 | - | -1.77% | 546,700 |
| Jul 11, 2025 | 73.00 | 75.45 | 72.85 | 73.55 | - | 0.75% | 601,000 |
| Jul 10, 2025 | 73.90 | 73.90 | 71.15 | 73.00 | - | -2.14% | 844,700 |
| Jul 9, 2025 | 72.70 | 75.50 | 72.70 | 74.60 | - | 5.97% | 1,483,270 |
| Jul 8, 2025 | 68.50 | 70.40 | 68.45 | 70.40 | - | 3.53% | 2,670,480 |
| Jul 7, 2025 | 66.50 | 68.10 | 66.40 | 68.00 | - | 2.26% | 2,485,080 |
| Jul 4, 2025 | 66.00 | 66.65 | 65.10 | 66.50 | - | -1.77% | 3,698,700 |
| Jul 3, 2025 | 67.05 | 68.40 | 66.00 | 67.70 | - | 1.27% | 290,200 |
| Jul 2, 2025 | 69.80 | 70.00 | 64.80 | 66.85 | - | -4.84% | 236,200 |
| Jun 30, 2025 | 69.85 | 71.05 | 69.85 | 70.25 | - | 0.57% | 14,900 |
| Jun 27, 2025 | 70.50 | 70.50 | 69.75 | 69.85 | - | 0.72% | 12,900 |
| Jun 26, 2025 | 71.95 | 71.95 | 68.95 | 69.35 | - | -3.07% | 13,800 |
| Jun 25, 2025 | 68.50 | 71.95 | 68.50 | 71.55 | - | 4.61% | 30,580 |
| Jun 24, 2025 | 69.00 | 69.00 | 68.00 | 68.40 | - | -0.87% | 4,600 |
| Jun 23, 2025 | 68.75 | 69.00 | 68.75 | 69.00 | - | 0.95% | 15,000 |
| Jun 20, 2025 | 68.85 | 68.85 | 67.35 | 68.35 | - | -0.94% | 3,800 |
| Jun 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 1,400 |
| Jun 18, 2025 | 72.00 | 72.00 | 69.00 | 69.00 | - | -2.89% | 2,000 |
| Jun 17, 2025 | 70.55 | 72.75 | 70.55 | 71.05 | - | 1.14% | 10,900 |