Kanzhun Limited (HKG:2076)
Hong Kong
· Delayed Price · Currency is HKD 90.00
-0.85 (-0.94%)
At close: Sep 26, 2025
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.00 | 90.30 | 89.45 | 90.00 | 90.00 | -0.94% | 57,900 |
| Sep 25, 2025 | 90.95 | 91.10 | 89.95 | 90.85 | 90.85 | -0.11% | 211,600 |
| Sep 24, 2025 | 90.60 | 91.20 | 90.25 | 90.95 | 90.95 | - | 62,700 |
| Sep 23, 2025 | 92.40 | 92.40 | 89.55 | 90.95 | 90.95 | -1.78% | 139,000 |
| Sep 22, 2025 | 94.45 | 94.45 | 91.85 | 92.60 | 92.60 | -2.17% | 137,300 |
| Sep 19, 2025 | 93.95 | 94.65 | 93.50 | 94.65 | 94.65 | -1.66% | 71,800 |
| Sep 18, 2025 | 97.80 | 97.80 | 95.40 | 96.25 | 96.25 | -1.58% | 74,198 |
| Sep 17, 2025 | 95.35 | 97.80 | 95.35 | 97.80 | 97.80 | 2.57% | 409,100 |
| Sep 16, 2025 | 94.50 | 95.60 | 94.50 | 95.35 | 95.35 | 1.44% | 571,400 |
| Sep 15, 2025 | 94.75 | 94.75 | 93.45 | 94.00 | 94.00 | -0.69% | 476,000 |
| Sep 12, 2025 | 94.15 | 95.05 | 94.15 | 94.65 | 94.65 | 0.80% | 185,900 |
| Sep 11, 2025 | 93.80 | 94.35 | 93.20 | 93.90 | 93.90 | 0.32% | 477,400 |
| Sep 10, 2025 | 92.35 | 94.00 | 92.35 | 93.60 | 93.60 | 1.41% | 339,100 |
| Sep 9, 2025 | 92.10 | 92.80 | 92.00 | 92.30 | 92.30 | 0.22% | 337,400 |
| Sep 8, 2025 | 92.65 | 92.65 | 90.60 | 92.10 | 92.10 | -0.97% | 348,800 |
| Sep 5, 2025 | 92.60 | 93.50 | 92.05 | 93.00 | 93.00 | 1.36% | 387,200 |
| Sep 4, 2025 | 92.80 | 95.00 | 91.05 | 91.75 | 91.75 | 0.88% | 176,100 |
| Sep 3, 2025 | 91.25 | 92.40 | 90.05 | 90.95 | 90.95 | 0.22% | 52,882 |
| Sep 2, 2025 | 91.80 | 91.80 | 90.60 | 90.75 | 90.75 | -1.14% | 171,200 |
| Sep 1, 2025 | 91.00 | 92.00 | 90.70 | 91.80 | 91.80 | 1.38% | 180,500 |
| Aug 29, 2025 | 89.10 | 90.90 | 89.10 | 90.55 | 90.55 | 2.20% | 161,500 |
| Aug 28, 2025 | 87.45 | 89.10 | 87.45 | 88.60 | 88.60 | 1.55% | 148,500 |
| Aug 27, 2025 | 88.95 | 89.10 | 86.90 | 87.25 | 87.25 | -2.19% | 86,300 |
| Aug 26, 2025 | 90.00 | 90.00 | 88.65 | 89.20 | 89.20 | -1.05% | 53,100 |
| Aug 25, 2025 | 89.60 | 90.75 | 88.70 | 90.15 | 90.15 | -2.49% | 224,000 |
| Aug 22, 2025 | 90.20 | 92.50 | 90.20 | 92.45 | 92.45 | 6.57% | 191,640 |
| Aug 21, 2025 | 83.40 | 87.25 | 83.40 | 86.75 | 86.75 | 6.44% | 379,234 |
| Aug 20, 2025 | 82.05 | 82.15 | 79.00 | 81.50 | 81.50 | -1.03% | 286,540 |
| Aug 19, 2025 | 83.70 | 84.00 | 82.05 | 82.35 | 82.35 | -1.61% | 176,300 |
| Aug 18, 2025 | 83.20 | 84.85 | 82.75 | 83.70 | 83.70 | 0.54% | 80,100 |
| Aug 15, 2025 | 84.00 | 84.60 | 82.80 | 83.25 | 83.25 | -4.86% | 254,000 |
| Aug 14, 2025 | 87.95 | 88.10 | 87.05 | 87.50 | 87.50 | 0.40% | 95,200 |
| Aug 13, 2025 | 84.20 | 87.15 | 84.20 | 87.15 | 87.15 | 4.50% | 184,300 |
| Aug 12, 2025 | 82.95 | 83.85 | 82.15 | 83.40 | 83.40 | 0.85% | 187,000 |
| Aug 11, 2025 | 81.50 | 83.15 | 81.50 | 82.70 | 82.70 | 3.89% | 255,800 |
| Aug 8, 2025 | 79.60 | 80.05 | 78.80 | 79.60 | 79.60 | 1.47% | 103,500 |
| Aug 7, 2025 | 78.25 | 79.00 | 77.80 | 78.45 | 78.45 | 0.26% | 71,900 |
| Aug 6, 2025 | 77.60 | 78.60 | 77.35 | 78.25 | 78.25 | 1.49% | 92,800 |
| Aug 5, 2025 | 74.80 | 77.35 | 74.80 | 77.10 | 77.10 | 3.35% | 233,288 |
| Aug 4, 2025 | 73.00 | 74.80 | 72.55 | 74.60 | 74.60 | 2.19% | 467,600 |
| Aug 1, 2025 | 74.35 | 74.70 | 73.00 | 73.00 | 73.00 | -0.75% | 178,600 |
| Jul 31, 2025 | 75.40 | 75.40 | 73.55 | 73.55 | 73.55 | -2.00% | 141,300 |
| Jul 30, 2025 | 77.00 | 77.00 | 75.05 | 75.05 | 75.05 | -2.53% | 168,300 |
| Jul 29, 2025 | 77.95 | 77.95 | 76.10 | 77.00 | 77.00 | -2.10% | 514,500 |
| Jul 28, 2025 | 78.05 | 79.20 | 78.00 | 78.65 | 78.65 | 0.77% | 273,300 |
| Jul 25, 2025 | 78.00 | 78.90 | 77.45 | 78.05 | 78.05 | 1.10% | 328,200 |
| Jul 24, 2025 | 77.00 | 78.90 | 76.70 | 77.20 | 77.20 | 1.05% | 354,730 |
| Jul 23, 2025 | 75.05 | 77.00 | 75.00 | 76.40 | 76.40 | 4.59% | 227,600 |
| Jul 22, 2025 | 74.15 | 74.15 | 72.35 | 73.05 | 73.05 | -2.01% | 284,700 |
| Jul 21, 2025 | 73.60 | 75.15 | 73.35 | 74.55 | 74.55 | 1.29% | 136,100 |