Kanzhun Limited (HKG:2076)
Hong Kong · Delayed Price · Currency is HKD 52.90
-0.25 (-0.47%)
Sep 28, 2026, 4:08 PM HKT
Kanzhun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 63.00 | 66.00 | 62.55 | 63.50 | 61.24 | 6.37% | 115,200 |
| Aug 25, 2026 | 62.45 | 62.50 | 58.75 | 59.70 | 57.58 | -4.56% | 86,700 |
| Aug 24, 2026 | 62.15 | 62.65 | 60.80 | 62.55 | 60.33 | 0.64% | 53,752 |
| Aug 21, 2026 | 62.65 | 62.95 | 62.15 | 62.15 | 59.94 | -0.72% | 14,600 |
| Aug 20, 2026 | 63.85 | 63.85 | 62.35 | 62.60 | 60.37 | 1.13% | 6,800 |
| Aug 19, 2026 | 63.05 | 63.05 | 60.90 | 61.90 | 59.70 | 0.24% | 20,600 |
| Aug 18, 2026 | 61.30 | 61.30 | 60.15 | 61.75 | 59.55 | -0.24% | 15,668 |
| Aug 17, 2026 | 61.65 | 62.75 | 60.90 | 61.90 | 59.70 | 1.64% | 32,300 |
| Aug 14, 2026 | 61.35 | 61.35 | 60.40 | 60.90 | 58.73 | -3.79% | 46,700 |
| Aug 13, 2026 | 63.85 | 64.45 | 62.65 | 63.30 | 61.05 | -2.09% | 50,000 |
| Aug 12, 2026 | 66.00 | 66.00 | 64.35 | 64.65 | 62.35 | -3.07% | 22,900 |
| Aug 11, 2026 | 67.60 | 68.35 | 65.95 | 66.70 | 64.33 | 3.65% | 170,960 |
| Aug 10, 2026 | 62.65 | 64.50 | 62.65 | 64.35 | 62.06 | 2.71% | 156,277 |
| Aug 7, 2026 | 62.90 | 63.00 | 62.50 | 62.65 | 60.42 | -2.03% | 16,418 |
| Aug 6, 2026 | 62.40 | 66.15 | 62.40 | 63.95 | 61.68 | -1.77% | 95,100 |
| Aug 5, 2026 | 64.10 | 65.60 | 64.10 | 65.10 | 62.79 | 0.15% | 126,700 |
| Aug 4, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 62.69 | 0.85% | 6,396 |
| Aug 3, 2026 | 63.00 | 64.60 | 63.00 | 64.45 | 62.16 | 2.30% | 25,786 |
| Jul 31, 2026 | 64.15 | 64.65 | 63.00 | 63.00 | 60.76 | -1.56% | 16,377 |
| Jul 30, 2026 | 62.80 | 64.70 | 62.50 | 64.00 | 61.72 | 1.91% | 49,700 |
| Jul 29, 2026 | 60.80 | 63.25 | 60.80 | 62.80 | 60.57 | 3.54% | 46,906 |
| Jul 28, 2026 | 60.40 | 60.95 | 59.90 | 60.65 | 58.49 | -0.33% | 100,900 |
| Jul 27, 2026 | 59.85 | 61.95 | 59.85 | 60.85 | 58.69 | 2.35% | 32,700 |
| Jul 24, 2026 | 60.55 | 60.55 | 58.75 | 59.45 | 57.34 | -0.92% | 20,100 |
| Jul 23, 2026 | 61.35 | 61.35 | 59.55 | 60.00 | 57.87 | -0.58% | 27,100 |
| Jul 22, 2026 | 61.15 | 61.80 | 60.25 | 60.35 | 58.20 | -1.39% | 35,900 |
| Jul 21, 2026 | 60.25 | 62.05 | 60.15 | 61.20 | 59.02 | 4.08% | 122,819 |