Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 65.75
-0.30 (-0.45%)
Sep 8, 2026, 4:08 PM HKT
Kanzhun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 67.05 | 67.20 | 66.05 | 66.05 | 66.05 | -0.90% | 23,400 |
| Sep 4, 2026 | 66.60 | 67.40 | 66.20 | 66.65 | 66.65 | -0.97% | 21,900 |
| Sep 3, 2026 | 68.25 | 68.25 | 66.05 | 67.30 | 67.30 | -1.75% | 31,100 |
| Sep 2, 2026 | 67.65 | 68.50 | 67.20 | 68.50 | 68.50 | 0.29% | 21,300 |
| Sep 1, 2026 | 68.20 | 68.75 | 67.70 | 68.30 | 68.30 | -2.91% | 21,000 |
| Aug 31, 2026 | 68.90 | 71.00 | 68.30 | 70.35 | 70.35 | -0.92% | 64,600 |
| Aug 28, 2026 | 71.40 | 71.55 | 70.20 | 71.00 | 71.00 | -2.14% | 39,900 |
| Aug 27, 2026 | 69.80 | 75.00 | 69.80 | 72.55 | 72.55 | 14.25% | 456,820 |
| Aug 26, 2026 | 63.00 | 66.00 | 62.55 | 63.50 | 63.50 | 6.37% | 115,200 |
| Aug 25, 2026 | 62.45 | 62.50 | 58.75 | 59.70 | 59.70 | -4.56% | 86,700 |
| Aug 24, 2026 | 62.15 | 62.65 | 60.80 | 62.55 | 62.55 | 0.64% | 53,752 |
| Aug 21, 2026 | 62.65 | 62.95 | 62.15 | 62.15 | 62.15 | -0.72% | 14,600 |
| Aug 20, 2026 | 63.85 | 63.85 | 62.35 | 62.60 | 62.60 | 1.13% | 6,800 |
| Aug 19, 2026 | 63.05 | 63.05 | 60.90 | 61.90 | 61.90 | 0.24% | 20,600 |
| Aug 18, 2026 | 61.30 | 61.30 | 60.15 | 61.75 | 61.75 | -0.24% | 15,668 |
| Aug 17, 2026 | 61.65 | 62.75 | 60.90 | 61.90 | 61.90 | 1.64% | 32,300 |
| Aug 14, 2026 | 61.35 | 61.35 | 60.40 | 60.90 | 60.90 | -3.79% | 46,700 |
| Aug 13, 2026 | 63.85 | 64.45 | 62.65 | 63.30 | 63.30 | -2.09% | 50,000 |
| Aug 12, 2026 | 66.00 | 66.00 | 64.35 | 64.65 | 64.65 | -3.07% | 22,900 |
| Aug 11, 2026 | 67.60 | 68.35 | 65.95 | 66.70 | 66.70 | 3.65% | 170,960 |
| Aug 10, 2026 | 62.65 | 64.50 | 62.65 | 64.35 | 64.35 | 2.71% | 156,277 |
| Aug 7, 2026 | 62.90 | 63.00 | 62.50 | 62.65 | 62.65 | -2.03% | 16,418 |
| Aug 6, 2026 | 62.40 | 66.15 | 62.40 | 63.95 | 63.95 | -1.77% | 95,100 |
| Aug 5, 2026 | 64.10 | 65.60 | 64.10 | 65.10 | 65.10 | 0.15% | 126,700 |
| Aug 4, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.85% | 6,396 |
| Aug 3, 2026 | 63.00 | 64.60 | 63.00 | 64.45 | 64.45 | 2.30% | 25,786 |
| Jul 31, 2026 | 64.15 | 64.65 | 63.00 | 63.00 | 63.00 | -1.56% | 16,377 |
| Jul 30, 2026 | 62.80 | 64.70 | 62.50 | 64.00 | 64.00 | 1.91% | 49,700 |
| Jul 29, 2026 | 60.80 | 63.25 | 60.80 | 62.80 | 62.80 | 3.54% | 46,906 |
| Jul 28, 2026 | 60.40 | 60.95 | 59.90 | 60.65 | 60.65 | -0.33% | 100,900 |
| Jul 27, 2026 | 59.85 | 61.95 | 59.85 | 60.85 | 60.85 | 2.35% | 32,700 |
| Jul 24, 2026 | 60.55 | 60.55 | 58.75 | 59.45 | 59.45 | -0.92% | 20,100 |
| Jul 23, 2026 | 61.35 | 61.35 | 59.55 | 60.00 | 60.00 | -0.58% | 27,100 |
| Jul 22, 2026 | 61.15 | 61.80 | 60.25 | 60.35 | 60.35 | -1.39% | 35,900 |
| Jul 21, 2026 | 60.25 | 62.05 | 60.15 | 61.20 | 61.20 | 4.08% | 122,819 |
| Jul 20, 2026 | 58.00 | 59.15 | 58.00 | 58.80 | 58.80 | 3.34% | 45,099 |
| Jul 17, 2026 | 58.30 | 58.80 | 55.95 | 56.90 | 56.90 | -3.56% | 183,210 |
| Jul 16, 2026 | 58.00 | 59.20 | 58.00 | 59.00 | 59.00 | 4.61% | 35,549 |
| Jul 15, 2026 | 56.30 | 56.80 | 55.75 | 56.40 | 56.40 | - | 28,313 |
| Jul 14, 2026 | 55.30 | 56.75 | 54.55 | 56.40 | 56.40 | 5.32% | 64,417 |
| Jul 13, 2026 | 53.50 | 54.15 | 53.25 | 53.55 | 53.55 | -3.43% | 241,365 |
| Jul 10, 2026 | 55.35 | 56.40 | 55.20 | 55.45 | 55.45 | 0.18% | 70,576 |
| Jul 9, 2026 | 55.40 | 56.00 | 55.15 | 55.35 | 55.35 | -0.09% | 125,819 |
| Jul 8, 2026 | 53.90 | 55.50 | 53.05 | 55.40 | 55.40 | 4.92% | 194,297 |
| Jul 7, 2026 | 53.80 | 53.80 | 52.40 | 52.80 | 52.80 | 1.54% | 32,500 |
| Jul 6, 2026 | 53.25 | 54.40 | 51.40 | 52.00 | 52.00 | 0.19% | 110,920 |
| Jul 3, 2026 | 52.15 | 52.15 | 51.05 | 51.90 | 51.90 | 1.37% | 26,868 |
| Jul 2, 2026 | 52.05 | 52.35 | 50.95 | 51.20 | 51.20 | 0.39% | 49,400 |
| Jun 30, 2026 | 50.25 | 51.10 | 49.92 | 51.00 | 51.00 | -1.64% | 54,541 |
| Jun 29, 2026 | 50.30 | 51.90 | 50.10 | 51.85 | 51.85 | 5.99% | 67,786 |