Kanzhun Limited (HKG:2076)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
90.00
-0.45 (-0.50%)
Last updated: Oct 6, 2025, 9:30 AM HKT

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202590.0090.0088.7090.0090.00-0.50%144,134
Oct 3, 202591.0091.0088.1090.4589.800.89%48,300
Oct 2, 202590.0590.1088.8589.6589.00-1.32%79,200
Sep 30, 202590.2091.4090.2090.8590.190.78%128,100
Sep 29, 202589.6090.5588.3090.1589.500.17%120,400
Sep 26, 202590.0090.3089.4590.0089.35-0.94%57,900
Sep 25, 202590.9591.1089.9590.8590.19-0.11%211,600
Sep 24, 202590.6091.2090.2590.9590.29-62,700
Sep 23, 202592.4092.4089.5590.9590.29-1.78%139,000
Sep 22, 202594.4594.4591.8592.6091.93-2.17%137,300
Sep 19, 202593.9594.6593.5094.6593.97-1.66%71,800
Sep 18, 202597.8097.8095.4096.2595.56-1.58%74,198
Sep 17, 202595.3597.8095.3597.8097.092.57%409,100
Sep 16, 202594.5095.6094.5095.3594.661.44%571,400
Sep 15, 202594.7594.7593.4594.0093.32-0.69%476,000
Sep 12, 202594.1595.0594.1594.6593.970.80%185,900
Sep 11, 202593.8094.3593.2093.9093.220.32%477,400
Sep 10, 202592.3594.0092.3593.6092.921.41%339,100
Sep 9, 202592.1092.8092.0092.3091.630.22%337,400
Sep 8, 202592.6592.6590.6092.1091.44-0.97%348,800
Sep 5, 202592.6093.5092.0593.0092.331.36%387,200
Sep 4, 202592.8095.0091.0591.7591.090.88%176,100
Sep 3, 202591.2592.4090.0590.9590.290.22%52,882
Sep 2, 202591.8091.8090.6090.7590.09-1.14%171,200
Sep 1, 202591.0092.0090.7091.8091.141.38%180,500
Aug 29, 202589.1090.9089.1090.5589.902.20%161,500
Aug 28, 202587.4589.1087.4588.6087.961.55%148,500
Aug 27, 202588.9589.1086.9087.2586.62-2.19%86,300
Aug 26, 202590.0090.0088.6589.2088.56-1.05%53,100
Aug 25, 202589.6090.7588.7090.1589.50-2.49%224,000
Aug 22, 202590.2092.5090.2092.4591.786.57%191,640
Aug 21, 202583.4087.2583.4086.7586.126.44%379,234
Aug 20, 202582.0582.1579.0081.5080.91-1.03%286,540
Aug 19, 202583.7084.0082.0582.3581.76-1.61%176,300
Aug 18, 202583.2084.8582.7583.7083.100.54%80,100
Aug 15, 202584.0084.6082.8083.2582.65-4.86%254,000
Aug 14, 202587.9588.1087.0587.5086.870.40%95,200
Aug 13, 202584.2087.1584.2087.1586.524.50%184,300
Aug 12, 202582.9583.8582.1583.4082.800.85%187,000
Aug 11, 202581.5083.1581.5082.7082.103.89%255,800
Aug 8, 202579.6080.0578.8079.6079.031.47%103,500
Aug 7, 202578.2579.0077.8078.4577.880.26%71,900
Aug 6, 202577.6078.6077.3578.2577.691.49%92,800
Aug 5, 202574.8077.3574.8077.1076.543.35%233,288
Aug 4, 202573.0074.8072.5574.6074.062.19%467,600
Aug 1, 202574.3574.7073.0073.0072.47-0.75%178,600
Jul 31, 202575.4075.4073.5573.5573.02-2.00%141,300
Jul 30, 202577.0077.0075.0575.0574.51-2.53%168,300
Jul 29, 202577.9577.9576.1077.0076.44-2.10%514,500
Jul 28, 202578.0579.2078.0078.6578.080.77%273,300