Kanzhun Limited (HKG:2076)
Hong Kong
· Delayed Price · Currency is HKD 83.45
-0.45 (-0.54%)
At close: Dec 5, 2025
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 85.25 | 85.25 | 83.35 | 83.90 | 83.90 | -0.94% | 33,469 |
| Dec 3, 2025 | 86.50 | 86.50 | 84.55 | 84.70 | 84.70 | -2.81% | 17,700 |
| Dec 2, 2025 | 86.25 | 87.15 | 86.15 | 87.15 | 87.15 | 1.81% | 34,876 |
| Dec 1, 2025 | 86.05 | 86.35 | 84.70 | 85.60 | 85.60 | 0.88% | 88,900 |
| Nov 28, 2025 | 85.80 | 85.80 | 84.10 | 84.85 | 84.85 | -1.11% | 18,500 |
| Nov 27, 2025 | 85.00 | 86.45 | 84.60 | 85.80 | 85.80 | 2.02% | 59,400 |
| Nov 26, 2025 | 83.15 | 85.20 | 82.10 | 84.10 | 84.10 | 3.19% | 358,100 |
| Nov 25, 2025 | 81.90 | 81.95 | 80.90 | 81.50 | 81.50 | 1.88% | 27,100 |
| Nov 24, 2025 | 78.80 | 80.00 | 78.80 | 80.00 | 80.00 | 2.37% | 92,050 |
| Nov 21, 2025 | 80.50 | 80.50 | 78.00 | 78.15 | 78.15 | -3.16% | 348,300 |
| Nov 20, 2025 | 82.10 | 82.80 | 80.05 | 80.70 | 80.70 | 0.37% | 779,675 |
| Nov 19, 2025 | 79.05 | 81.55 | 79.05 | 80.40 | 80.40 | 2.49% | 87,332 |
| Nov 18, 2025 | 79.45 | 79.90 | 77.45 | 78.45 | 78.45 | -0.70% | 68,700 |
| Nov 17, 2025 | 80.00 | 80.00 | 78.15 | 79.00 | 79.00 | -0.38% | 66,036 |
| Nov 14, 2025 | 80.50 | 80.85 | 79.25 | 79.30 | 79.30 | -3.94% | 50,700 |
| Nov 13, 2025 | 82.90 | 83.05 | 81.80 | 82.55 | 82.55 | 1.54% | 62,600 |
| Nov 12, 2025 | 81.05 | 81.80 | 80.95 | 81.30 | 81.30 | 0.93% | 141,360 |
| Nov 11, 2025 | 82.30 | 82.50 | 80.55 | 80.55 | 80.55 | -2.60% | 32,702 |
| Nov 10, 2025 | 82.90 | 83.00 | 81.00 | 82.70 | 82.70 | 0.79% | 66,901 |
| Nov 7, 2025 | 82.85 | 82.90 | 81.65 | 82.05 | 82.05 | 0.55% | 61,800 |
| Nov 6, 2025 | 82.25 | 83.40 | 80.85 | 81.60 | 81.60 | -1.75% | 52,700 |
| Nov 5, 2025 | 83.70 | 83.70 | 82.30 | 83.05 | 83.05 | -2.75% | 85,100 |
| Nov 4, 2025 | 86.00 | 87.15 | 85.00 | 85.40 | 85.40 | - | 124,900 |
| Nov 3, 2025 | 85.80 | 86.10 | 84.75 | 85.40 | 85.40 | -0.29% | 18,300 |
| Oct 31, 2025 | 86.00 | 86.20 | 85.05 | 85.65 | 85.65 | 0.18% | 40,300 |
| Oct 30, 2025 | 86.75 | 86.75 | 84.55 | 85.50 | 85.50 | -0.35% | 90,700 |
| Oct 28, 2025 | 86.15 | 86.15 | 85.00 | 85.80 | 85.80 | 0.12% | 52,900 |
| Oct 27, 2025 | 85.05 | 86.75 | 85.05 | 85.70 | 85.70 | -0.17% | 29,400 |
| Oct 24, 2025 | 85.55 | 86.15 | 85.35 | 85.85 | 85.85 | 1.48% | 38,900 |
| Oct 23, 2025 | 85.25 | 85.25 | 83.35 | 84.60 | 84.60 | 0.48% | 62,300 |
| Oct 22, 2025 | 85.85 | 85.85 | 83.65 | 84.20 | 84.20 | -1.12% | 39,100 |
| Oct 21, 2025 | 85.05 | 85.85 | 83.90 | 85.15 | 85.15 | 1.98% | 77,700 |
| Oct 20, 2025 | 83.20 | 83.60 | 82.90 | 83.50 | 83.50 | 3.34% | 57,300 |
| Oct 17, 2025 | 83.00 | 83.00 | 80.55 | 80.80 | 80.80 | -4.72% | 109,500 |
| Oct 16, 2025 | 85.10 | 85.80 | 84.60 | 84.80 | 84.80 | 1.56% | 109,000 |
| Oct 15, 2025 | 84.90 | 85.25 | 83.50 | 83.50 | 83.50 | -1.65% | 241,000 |
| Oct 14, 2025 | 88.80 | 88.85 | 84.55 | 84.90 | 84.90 | -2.80% | 181,817 |
| Oct 13, 2025 | 90.00 | 90.05 | 85.60 | 87.35 | 87.35 | -2.94% | 233,600 |
| Oct 10, 2025 | 89.90 | 90.70 | 89.50 | 90.00 | 90.00 | -5.36% | 128,900 |
| Oct 9, 2025 | 93.55 | 95.55 | 93.55 | 95.10 | 95.10 | 1.06% | 109,400 |
| Oct 8, 2025 | 91.45 | 94.10 | 90.10 | 94.10 | 94.10 | 4.56% | 105,600 |
| Oct 6, 2025 | 90.00 | 90.00 | 88.70 | 90.00 | 90.00 | -0.50% | 144,134 |
| Oct 3, 2025 | 91.00 | 91.00 | 88.10 | 90.45 | 89.80 | 0.89% | 48,300 |
| Oct 2, 2025 | 90.05 | 90.10 | 88.85 | 89.65 | 89.00 | -1.32% | 79,200 |
| Sep 30, 2025 | 90.20 | 91.40 | 90.20 | 90.85 | 90.19 | 0.78% | 128,100 |
| Sep 29, 2025 | 89.60 | 90.55 | 88.30 | 90.15 | 89.50 | 0.17% | 120,400 |
| Sep 26, 2025 | 90.00 | 90.30 | 89.45 | 90.00 | 89.35 | -0.94% | 57,900 |
| Sep 25, 2025 | 90.95 | 91.10 | 89.95 | 90.85 | 90.19 | -0.11% | 211,600 |
| Sep 24, 2025 | 90.60 | 91.20 | 90.25 | 90.95 | 90.29 | - | 62,700 |
| Sep 23, 2025 | 92.40 | 92.40 | 89.55 | 90.95 | 90.29 | -1.78% | 139,000 |