Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 55.65
0.00 (0.00%)
At close: May 8, 2026
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 54.80 | 55.95 | 54.80 | 55.65 | 55.65 | - | 64,228 |
| May 7, 2026 | 55.40 | 56.30 | 54.50 | 55.65 | 55.65 | 3.25% | 56,386 |
| May 6, 2026 | 53.80 | 54.50 | 53.50 | 53.90 | 53.90 | 1.03% | 69,673 |
| May 5, 2026 | 52.35 | 53.40 | 51.65 | 53.35 | 53.35 | 1.14% | 66,161 |
| May 4, 2026 | 52.65 | 53.50 | 52.60 | 52.75 | 52.75 | 0.96% | 31,404 |
| Apr 30, 2026 | 52.50 | 53.20 | 52.05 | 52.25 | 52.25 | -1.14% | 297,756 |
| Apr 29, 2026 | 53.45 | 53.45 | 52.50 | 52.85 | 52.85 | 1.25% | 208,777 |
| Apr 28, 2026 | 52.55 | 52.65 | 51.90 | 52.20 | 52.20 | - | 76,723 |
| Apr 27, 2026 | 52.30 | 52.75 | 52.00 | 52.20 | 52.20 | 0.29% | 145,817 |
| Apr 24, 2026 | 52.25 | 52.35 | 51.05 | 52.05 | 52.05 | -0.86% | 106,713 |
| Apr 23, 2026 | 53.05 | 53.15 | 52.30 | 52.50 | 52.50 | -2.60% | 103,666 |
| Apr 22, 2026 | 54.00 | 54.25 | 53.70 | 53.90 | 53.90 | -1.82% | 32,668 |
| Apr 21, 2026 | 54.30 | 54.95 | 54.30 | 54.90 | 54.90 | 0.37% | 92,453 |
| Apr 20, 2026 | 54.75 | 54.95 | 54.50 | 54.70 | 54.70 | -0.64% | 36,170 |
| Apr 17, 2026 | 55.60 | 56.00 | 54.90 | 55.05 | 55.05 | -1.08% | 213,515 |
| Apr 16, 2026 | 54.70 | 55.85 | 54.65 | 55.65 | 55.65 | 6.20% | 256,550 |
| Apr 15, 2026 | 51.95 | 53.05 | 51.95 | 52.40 | 52.40 | 1.75% | 139,495 |
| Apr 14, 2026 | 51.70 | 51.70 | 50.90 | 51.50 | 51.50 | 2.08% | 30,355 |
| Apr 13, 2026 | 51.25 | 51.25 | 50.30 | 50.45 | 50.45 | -2.61% | 30,843 |
| Apr 10, 2026 | 51.50 | 52.15 | 51.50 | 51.80 | 51.80 | -0.77% | 105,605 |
| Apr 9, 2026 | 54.25 | 54.25 | 52.20 | 52.20 | 52.20 | -4.40% | 47,538 |
| Apr 8, 2026 | 53.55 | 54.60 | 53.40 | 54.60 | 54.60 | 5.20% | 91,796 |
| Apr 2, 2026 | 53.05 | 53.05 | 51.70 | 51.90 | 51.90 | -2.44% | 55,436 |
| Apr 1, 2026 | 53.00 | 53.95 | 52.40 | 53.20 | 53.20 | 2.31% | 78,457 |
| Mar 31, 2026 | 53.05 | 53.05 | 51.75 | 52.00 | 52.00 | 1.07% | 67,530 |
| Mar 30, 2026 | 51.00 | 53.90 | 50.90 | 51.45 | 51.45 | -4.19% | 66,482 |
| Mar 27, 2026 | 52.70 | 54.40 | 52.70 | 53.70 | 53.70 | 3.37% | 82,870 |
| Mar 26, 2026 | 53.45 | 53.45 | 51.55 | 51.95 | 51.95 | -2.99% | 106,045 |
| Mar 25, 2026 | 52.00 | 53.95 | 52.00 | 53.55 | 53.55 | 2.39% | 465,475 |
| Mar 24, 2026 | 52.90 | 52.90 | 51.35 | 52.30 | 52.30 | 0.67% | 193,083 |
| Mar 23, 2026 | 53.45 | 53.45 | 51.90 | 51.95 | 51.95 | -0.95% | 175,063 |
| Mar 20, 2026 | 53.25 | 53.65 | 52.15 | 52.45 | 52.45 | -1.50% | 107,933 |
| Mar 19, 2026 | 54.65 | 55.20 | 52.15 | 53.25 | 53.25 | -5.92% | 184,203 |
| Mar 18, 2026 | 57.05 | 57.05 | 55.60 | 56.60 | 56.60 | -0.09% | 131,611 |
| Mar 17, 2026 | 57.25 | 57.25 | 56.40 | 56.65 | 56.65 | 0.44% | 41,647 |
| Mar 16, 2026 | 55.95 | 56.40 | 55.35 | 56.40 | 56.40 | 2.55% | 125,222 |
| Mar 13, 2026 | 55.60 | 56.40 | 54.75 | 55.00 | 55.00 | -2.14% | 214,311 |
| Mar 12, 2026 | 58.00 | 58.15 | 55.10 | 56.20 | 56.20 | -4.99% | 208,604 |
| Mar 11, 2026 | 59.85 | 60.75 | 59.00 | 59.15 | 59.15 | -2.71% | 126,506 |
| Mar 10, 2026 | 59.70 | 63.40 | 59.05 | 60.80 | 60.80 | 1.84% | 95,917 |
| Mar 9, 2026 | 60.00 | 60.00 | 57.40 | 59.70 | 59.70 | -3.79% | 164,490 |
| Mar 6, 2026 | 60.85 | 62.25 | 60.65 | 62.05 | 62.05 | 1.06% | 286,253 |
| Mar 5, 2026 | 61.90 | 62.80 | 61.30 | 61.40 | 61.40 | -0.57% | 23,378 |
| Mar 4, 2026 | 61.00 | 61.85 | 60.60 | 61.75 | 61.75 | -0.96% | 69,702 |
| Mar 3, 2026 | 62.05 | 63.85 | 62.00 | 62.35 | 62.35 | 0.81% | 120,972 |
| Mar 2, 2026 | 64.00 | 64.00 | 61.75 | 61.85 | 61.85 | -3.36% | 120,520 |
| Feb 27, 2026 | 63.20 | 64.50 | 62.25 | 64.00 | 64.00 | 1.59% | 101,961 |
| Feb 26, 2026 | 62.40 | 63.25 | 62.20 | 63.00 | 63.00 | -0.32% | 101,089 |
| Feb 25, 2026 | 63.10 | 64.45 | 63.05 | 63.20 | 63.20 | 0.32% | 63,538 |
| Feb 24, 2026 | 64.50 | 64.50 | 62.30 | 63.00 | 63.00 | -7.49% | 127,500 |