Kanzhun Limited (HKG:2076)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
85.10
-0.65 (-0.76%)
Last updated: Oct 28, 2025, 2:39 PM HKT

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202585.0586.7585.0585.7085.70-0.17%29,400
Oct 24, 202585.5586.1585.3585.8585.851.48%38,900
Oct 23, 202585.2585.2583.3584.6084.600.48%62,300
Oct 22, 202585.8585.8583.6584.2084.20-1.12%39,100
Oct 21, 202585.0585.8583.9085.1585.151.98%77,700
Oct 20, 202583.2083.6082.9083.5083.503.34%57,300
Oct 17, 202583.0083.0080.5580.8080.80-4.72%109,500
Oct 16, 202585.1085.8084.6084.8084.801.56%109,000
Oct 15, 202584.9085.2583.5083.5083.50-1.65%241,000
Oct 14, 202588.8088.8584.5584.9084.90-2.80%181,817
Oct 13, 202590.0090.0585.6087.3587.35-2.94%233,600
Oct 10, 202589.9090.7089.5090.0090.00-5.36%128,900
Oct 9, 202593.5595.5593.5595.1095.101.06%109,400
Oct 8, 202591.4594.1090.1094.1094.104.56%105,600
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