Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 61.90
+0.15 (0.24%)
Aug 19, 2026, 4:08 PM HKT
Kanzhun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 65.00 | 65.00 | 63.05 | 63.05 | - | 2.11% | 15,768 |
| 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 |
| Jun 26, 2026 | 50.00 | 50.85 | 48.36 | 48.92 | 48.92 | -5.01% | 156,889 |
| Jun 25, 2026 | 51.50 | 51.80 | 50.60 | 51.50 | 51.50 | 0.39% | 137,166 |
| Jun 24, 2026 | 50.95 | 51.55 | 50.55 | 51.30 | 51.30 | - | 80,466 |
| Jun 23, 2026 | 52.30 | 53.85 | 50.55 | 51.30 | 51.30 | -1.54% | 212,900 |
| Jun 22, 2026 | 52.60 | 52.70 | 51.40 | 52.10 | 52.10 | -0.86% | 113,200 |
| Jun 18, 2026 | 52.50 | 52.55 | 50.95 | 52.55 | 52.55 | 3.55% | 380,561 |
| Jun 17, 2026 | 52.50 | 52.70 | 50.20 | 50.75 | 50.75 | -6.19% | 88,441 |
| Jun 16, 2026 | 54.85 | 54.85 | 53.80 | 54.10 | 54.10 | 0.46% | 93,100 |
| Jun 15, 2026 | 53.85 | 55.00 | 53.40 | 53.85 | 53.85 | 0.75% | 131,763 |
| Jun 12, 2026 | 53.30 | 53.60 | 52.45 | 53.45 | 53.45 | 4.19% | 108,354 |
| Jun 11, 2026 | 51.50 | 52.20 | 50.65 | 51.30 | 51.30 | -0.97% | 101,147 |
| Jun 10, 2026 | 52.35 | 53.05 | 51.60 | 51.80 | 51.80 | -2.72% | 104,914 |
| Jun 9, 2026 | 54.00 | 54.00 | 53.00 | 53.25 | 53.25 | -2.47% | 22,203 |