Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 73.60
+0.05 (0.07%)
Last updated: Aug 1, 2025
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 74.35 | 74.70 | 74.20 | 74.30 | - | 1.02% | 139,100 |
| Jul 31, 2025 | 75.40 | 75.40 | 73.55 | 73.55 | - | -2.00% | 141,500 |
| 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 |
| Jun 16, 2025 | 70.15 | 70.25 | 69.05 | 70.25 | - | -1.40% | 9,500 |
| Jun 13, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | - | -1.04% | - |
| Jun 12, 2025 | 72.60 | 72.60 | 71.50 | 72.00 | - | -0.21% | 9,400 |
| Jun 11, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | - | 0.91% | 2,900 |
| Jun 10, 2025 | 71.70 | 72.25 | 71.00 | 71.50 | - | 0.28% | 11,100 |
| Jun 9, 2025 | 71.35 | 71.35 | 71.30 | 71.30 | - | 1.35% | 3,200 |
| Jun 6, 2025 | 70.50 | 70.60 | 69.55 | 70.35 | - | 1.22% | 30,400 |
| Jun 5, 2025 | 69.10 | 69.75 | 68.90 | 69.50 | - | 0.58% | 73,171 |
| Jun 4, 2025 | 69.00 | 69.65 | 68.00 | 69.10 | - | 3.13% | 32,100 |
| Jun 3, 2025 | 67.10 | 67.75 | 67.00 | 67.00 | - | 3.08% | 5,500 |
| Jun 2, 2025 | 67.50 | 68.25 | 64.60 | 65.00 | - | -7.67% | 7,000 |
| May 30, 2025 | 67.50 | 70.40 | 67.50 | 70.40 | - | 4.22% | 40,600 |
| May 29, 2025 | 69.90 | 69.90 | 67.55 | 67.55 | - | -1.75% | 6,500 |
| May 28, 2025 | 68.90 | 68.90 | 67.05 | 68.75 | - | 2.77% | 25,000 |
| May 27, 2025 | 66.00 | 66.90 | 66.00 | 66.90 | - | 1.29% | 11,000 |
| May 26, 2025 | 65.85 | 66.30 | 65.80 | 66.05 | - | -0.08% | 15,000 |
| May 23, 2025 | 69.70 | 69.70 | 65.00 | 66.10 | - | -5.84% | 7,700 |