Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 53.70
+1.75 (3.37%)
At close: Mar 27, 2026
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.70 | 54.40 | 52.70 | 53.70 | 53.70 | 3.37% | 82,870 |
| Mar 26, 2026 | 53.45 | 53.45 | 51.55 | 51.95 | 51.95 | -2.99% | 106,045 |
| Mar 25, 2026 | 52.00 | 53.95 | 52.00 | 53.55 | 53.55 | 2.39% | 465,475 |
| Mar 24, 2026 | 52.90 | 52.90 | 51.35 | 52.30 | 52.30 | 0.67% | 193,083 |
| Mar 23, 2026 | 53.45 | 53.45 | 51.90 | 51.95 | 51.95 | -0.95% | 175,063 |
| Mar 20, 2026 | 53.25 | 53.65 | 52.15 | 52.45 | 52.45 | -1.50% | 107,933 |
| Mar 19, 2026 | 54.65 | 55.20 | 52.15 | 53.25 | 53.25 | -5.92% | 184,203 |
| Mar 18, 2026 | 57.05 | 57.05 | 55.60 | 56.60 | 56.60 | -0.09% | 131,611 |
| Mar 17, 2026 | 57.25 | 57.25 | 56.40 | 56.65 | 56.65 | 0.44% | 41,647 |
| Mar 16, 2026 | 55.95 | 56.40 | 55.35 | 56.40 | 56.40 | 2.55% | 125,222 |
| Mar 13, 2026 | 55.60 | 56.40 | 54.75 | 55.00 | 55.00 | -2.14% | 214,311 |
| Mar 12, 2026 | 58.00 | 58.15 | 55.10 | 56.20 | 56.20 | -4.99% | 208,604 |
| Mar 11, 2026 | 59.85 | 60.75 | 59.00 | 59.15 | 59.15 | -2.71% | 126,506 |
| Mar 10, 2026 | 59.70 | 63.40 | 59.05 | 60.80 | 60.80 | 1.84% | 95,917 |
| Mar 9, 2026 | 60.00 | 60.00 | 57.40 | 59.70 | 59.70 | -3.79% | 164,490 |
| Mar 6, 2026 | 60.85 | 62.25 | 60.65 | 62.05 | 62.05 | 1.06% | 286,253 |
| Mar 5, 2026 | 61.90 | 62.80 | 61.30 | 61.40 | 61.40 | -0.57% | 23,378 |
| Mar 4, 2026 | 61.00 | 61.85 | 60.60 | 61.75 | 61.75 | -0.96% | 69,702 |
| Mar 3, 2026 | 62.05 | 63.85 | 62.00 | 62.35 | 62.35 | 0.81% | 120,972 |
| Mar 2, 2026 | 64.00 | 64.00 | 61.75 | 61.85 | 61.85 | -3.36% | 120,520 |
| Feb 27, 2026 | 63.20 | 64.50 | 62.25 | 64.00 | 64.00 | 1.59% | 101,961 |
| Feb 26, 2026 | 62.40 | 63.25 | 62.20 | 63.00 | 63.00 | -0.32% | 101,089 |
| Feb 25, 2026 | 63.10 | 64.45 | 63.05 | 63.20 | 63.20 | 0.32% | 63,538 |
| Feb 24, 2026 | 64.50 | 64.50 | 62.30 | 63.00 | 63.00 | -7.49% | 127,500 |
| Feb 23, 2026 | 66.50 | 68.70 | 66.50 | 68.10 | 68.10 | 3.18% | 56,519 |
| Feb 20, 2026 | 66.50 | 66.80 | 65.70 | 66.00 | 66.00 | -1.35% | 87,045 |
| Feb 16, 2026 | 67.50 | 67.50 | 66.35 | 66.90 | 66.90 | -0.15% | 29,300 |
| Feb 13, 2026 | 70.30 | 70.30 | 66.10 | 67.00 | 67.00 | -6.49% | 289,441 |
| Feb 12, 2026 | 71.00 | 71.65 | 70.25 | 71.65 | 71.65 | -0.83% | 48,489 |
| Feb 11, 2026 | 74.30 | 74.30 | 71.65 | 72.25 | 72.25 | 1.98% | 88,601 |
| Feb 10, 2026 | 69.75 | 70.90 | 69.75 | 70.85 | 70.85 | 2.68% | 42,846 |
| Feb 9, 2026 | 69.25 | 69.50 | 68.85 | 69.00 | 69.00 | 1.40% | 35,007 |
| Feb 6, 2026 | 68.05 | 68.55 | 68.00 | 68.05 | 68.05 | -2.02% | 32,592 |
| Feb 5, 2026 | 70.00 | 70.00 | 68.30 | 69.45 | 69.45 | -1.21% | 74,040 |
| Feb 4, 2026 | 72.00 | 72.00 | 70.20 | 70.30 | 70.30 | -4.74% | 212,762 |
| Feb 3, 2026 | 73.05 | 74.10 | 72.50 | 73.80 | 73.80 | 3.22% | 139,522 |
| Feb 2, 2026 | 72.00 | 72.85 | 71.30 | 71.50 | 71.50 | -2.12% | 72,572 |
| Jan 30, 2026 | 73.00 | 73.70 | 72.50 | 73.05 | 73.05 | -2.01% | 152,057 |
| Jan 29, 2026 | 73.50 | 74.75 | 73.45 | 74.55 | 74.55 | -2.04% | 78,477 |
| Jan 28, 2026 | 74.30 | 76.15 | 74.15 | 76.10 | 76.10 | 3.47% | 30,896 |
| Jan 27, 2026 | 74.50 | 74.50 | 73.50 | 73.55 | 73.55 | -1.74% | 27,316 |
| Jan 26, 2026 | 74.05 | 75.65 | 73.80 | 74.85 | 74.85 | 1.35% | 118,272 |
| 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 |