Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 68.55
-1.35 (-1.93%)
Nov 6, 2026, 4:08 PM HKT
Kanzhun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 68.00 | 72.95 | 67.95 | 68.55 | 68.55 | -1.93% | 452,600 |
| Nov 5, 2026 | 68.00 | 70.70 | 67.50 | 69.90 | 69.90 | 2.79% | 121,420 |
| Nov 4, 2026 | 67.00 | 68.50 | 66.95 | 68.00 | 68.00 | 1.57% | 481,204 |
| Nov 3, 2026 | 67.95 | 67.95 | 66.35 | 66.95 | 66.95 | 2.61% | 317,920 |
| Nov 2, 2026 | 64.80 | 65.45 | 63.70 | 65.25 | 65.25 | 3.57% | 99,800 |
| Oct 30, 2026 | 61.40 | 63.35 | 61.40 | 63.00 | 63.00 | 3.79% | 42,400 |
| Oct 29, 2026 | 61.85 | 61.85 | 60.25 | 60.70 | 60.70 | -5.75% | 56,100 |
| Oct 28, 2026 | 64.35 | 64.80 | 63.60 | 64.40 | 64.40 | 0.08% | 52,590 |
| Oct 27, 2026 | 65.30 | 65.30 | 64.05 | 64.35 | 64.35 | 1.02% | 285,158 |
| Oct 26, 2026 | 63.75 | 64.90 | 63.70 | 63.70 | 63.70 | -0.16% | 78,000 |
| Oct 23, 2026 | 64.55 | 64.55 | 61.55 | 63.80 | 63.80 | 3.15% | 293,600 |
| Oct 22, 2026 | 63.55 | 63.55 | 58.65 | 61.85 | 61.85 | -2.68% | 117,180 |
| Oct 21, 2026 | 64.15 | 65.40 | 63.20 | 63.55 | 63.55 | -1.40% | 64,484 |
| Oct 20, 2026 | 63.25 | 65.45 | 63.25 | 64.45 | 64.45 | 1.90% | 72,616 |
| Oct 16, 2026 | 63.80 | 63.90 | 62.90 | 63.25 | 63.25 | 1.20% | 128,833 |
| Oct 15, 2026 | 62.40 | 63.20 | 62.00 | 62.50 | 62.50 | 0.08% | 306,300 |
| Oct 14, 2026 | 63.55 | 63.55 | 62.20 | 62.45 | 62.45 | -0.87% | 58,400 |
| Oct 13, 2026 | 63.95 | 63.95 | 62.05 | 63.00 | 63.00 | 3.70% | 68,500 |
| Oct 12, 2026 | 61.30 | 61.95 | 60.75 | 60.75 | 60.75 | 1.25% | 135,029 |
| Oct 9, 2026 | 58.75 | 60.00 | 58.75 | 60.00 | 60.00 | 2.65% | 80,700 |
| Oct 8, 2026 | 59.20 | 59.70 | 57.75 | 58.45 | 58.45 | -1.27% | 228,866 |
| Oct 7, 2026 | 59.90 | 59.90 | 58.45 | 59.20 | 59.20 | 0.25% | 222,455 |
| Oct 6, 2026 | 59.25 | 60.30 | 58.55 | 59.05 | 59.05 | 1.55% | 206,932 |
| Oct 5, 2026 | 58.00 | 59.00 | 57.80 | 58.15 | 58.15 | 1.13% | 150,600 |
| Oct 2, 2026 | 57.65 | 58.50 | 56.50 | 57.50 | 57.50 | 4.36% | 261,738 |
| Sep 30, 2026 | 54.95 | 55.40 | 54.45 | 55.10 | 55.10 | 0.92% | 142,925 |
| Sep 29, 2026 | 55.95 | 55.95 | 54.20 | 54.60 | 54.60 | 3.21% | 103,200 |
| Sep 28, 2026 | 53.00 | 53.15 | 52.25 | 52.90 | 52.90 | -0.47% | 115,000 |
| Sep 25, 2026 | 54.35 | 54.35 | 52.45 | 53.15 | 53.15 | -2.03% | 56,500 |
| Sep 24, 2026 | 56.15 | 56.65 | 55.85 | 56.25 | 54.25 | -0.79% | 88,394 |
| Sep 23, 2026 | 57.05 | 57.10 | 55.85 | 56.70 | 54.68 | 0.62% | 500,080 |
| Sep 22, 2026 | 57.00 | 57.30 | 56.00 | 56.35 | 54.35 | -3.59% | 31,118,300 |
| Sep 21, 2026 | 57.45 | 58.60 | 57.15 | 58.45 | 56.37 | 0.95% | 77,300 |
| Sep 18, 2026 | 58.00 | 58.40 | 57.45 | 57.90 | 55.84 | -1.19% | 79,000 |
| Sep 17, 2026 | 58.50 | 59.95 | 57.60 | 58.60 | 56.52 | -1.76% | 172,700 |
| Sep 16, 2026 | 59.75 | 60.20 | 58.95 | 59.65 | 57.53 | -0.91% | 284,300 |
| Sep 15, 2026 | 61.30 | 62.10 | 59.20 | 60.20 | 58.06 | -4.60% | 36,865,200 |
| Sep 14, 2026 | 63.50 | 64.15 | 62.15 | 63.10 | 60.86 | -1.25% | 22,500 |
| Sep 11, 2026 | 63.50 | 64.15 | 63.40 | 63.90 | 61.63 | 1.59% | 12,800 |
| Sep 10, 2026 | 62.90 | 63.25 | 62.20 | 62.90 | 60.66 | -2.93% | 29,000 |
| Sep 9, 2026 | 65.75 | 65.75 | 64.35 | 64.80 | 62.50 | -1.44% | 18,600 |
| Sep 8, 2026 | 66.60 | 66.85 | 65.20 | 65.75 | 63.41 | -0.45% | 35,800 |
| Sep 7, 2026 | 67.05 | 67.20 | 66.05 | 66.05 | 63.70 | -0.90% | 23,400 |
| Sep 4, 2026 | 66.60 | 67.40 | 66.20 | 66.65 | 64.28 | -0.97% | 21,900 |
| Sep 3, 2026 | 68.25 | 68.25 | 66.05 | 67.30 | 64.91 | -1.75% | 31,100 |
| Sep 2, 2026 | 67.65 | 68.50 | 67.20 | 68.50 | 66.06 | 0.29% | 21,300 |
| Sep 1, 2026 | 68.20 | 68.75 | 67.70 | 68.30 | 65.87 | -2.91% | 21,000 |
| Aug 31, 2026 | 68.90 | 71.00 | 68.30 | 70.35 | 67.85 | -0.92% | 64,600 |
| Aug 28, 2026 | 71.40 | 71.55 | 70.20 | 71.00 | 68.48 | -2.14% | 39,900 |
| Aug 27, 2026 | 69.80 | 75.00 | 69.80 | 72.55 | 69.97 | 14.25% | 456,820 |