Kanzhun Limited (HKG:2076)
Hong Kong
· Delayed Price · Currency is HKD 64.00
+1.00 (1.59%)
At close: Feb 27, 2026
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 66.50 | 68.70 | 66.50 | 68.10 | 68.10 | 3.18% | 56,519 |
| Feb 20, 2026 | 66.50 | 66.80 | 65.70 | 66.00 | 66.00 | -1.35% | 87,045 |
| Feb 16, 2026 | 67.50 | 67.50 | 66.35 | 66.90 | 66.90 | -0.15% | 29,300 |
| Feb 13, 2026 | 70.30 | 70.30 | 66.10 | 67.00 | 67.00 | -6.49% | 289,441 |
| Feb 12, 2026 | 71.00 | 71.65 | 70.25 | 71.65 | 71.65 | -0.83% | 48,489 |
| Feb 11, 2026 | 74.30 | 74.30 | 71.65 | 72.25 | 72.25 | 1.98% | 88,601 |
| Feb 10, 2026 | 69.75 | 70.90 | 69.75 | 70.85 | 70.85 | 2.68% | 42,846 |
| Feb 9, 2026 | 69.25 | 69.50 | 68.85 | 69.00 | 69.00 | 1.40% | 35,007 |
| Feb 6, 2026 | 68.05 | 68.55 | 68.00 | 68.05 | 68.05 | -2.02% | 32,592 |
| Feb 5, 2026 | 70.00 | 70.00 | 68.30 | 69.45 | 69.45 | -1.21% | 74,040 |
| Feb 4, 2026 | 72.00 | 72.00 | 70.20 | 70.30 | 70.30 | -4.74% | 212,762 |
| Feb 3, 2026 | 73.05 | 74.10 | 72.50 | 73.80 | 73.80 | 3.22% | 139,522 |
| Feb 2, 2026 | 72.00 | 72.85 | 71.30 | 71.50 | 71.50 | -2.12% | 72,572 |
| Jan 30, 2026 | 73.00 | 73.70 | 72.50 | 73.05 | 73.05 | -2.01% | 152,057 |
| Jan 29, 2026 | 73.50 | 74.75 | 73.45 | 74.55 | 74.55 | -2.04% | 78,477 |
| Jan 28, 2026 | 74.30 | 76.15 | 74.15 | 76.10 | 76.10 | 3.47% | 30,896 |
| Jan 27, 2026 | 74.50 | 74.50 | 73.50 | 73.55 | 73.55 | -1.74% | 27,316 |
| Jan 26, 2026 | 74.05 | 75.65 | 73.80 | 74.85 | 74.85 | 1.35% | 118,272 |
| Jan 23, 2026 | 74.95 | 74.95 | 73.85 | 73.85 | 73.85 | 0.68% | 28,138 |
| Jan 22, 2026 | 75.25 | 76.95 | 73.35 | 73.35 | 73.35 | -2.52% | 28,816 |
| Jan 21, 2026 | 73.95 | 75.50 | 73.95 | 75.25 | 75.25 | 1.62% | 147,766 |
| Jan 20, 2026 | 74.15 | 74.15 | 73.50 | 74.05 | 74.05 | -0.13% | 140,883 |
| Jan 19, 2026 | 73.05 | 74.25 | 73.05 | 74.15 | 74.15 | 0.61% | 78,335 |
| Jan 16, 2026 | 75.10 | 75.10 | 72.95 | 73.70 | 73.70 | -3.03% | 250,478 |
| Jan 15, 2026 | 75.55 | 76.85 | 75.05 | 76.00 | 76.00 | 1.74% | 135,332 |
| Jan 14, 2026 | 75.35 | 77.70 | 74.05 | 74.70 | 74.70 | 0.20% | 239,156 |
| Jan 13, 2026 | 75.15 | 79.35 | 74.25 | 74.55 | 74.55 | -0.80% | 94,752 |
| Jan 12, 2026 | 75.95 | 75.95 | 74.00 | 75.15 | 75.15 | -1.18% | 205,527 |
| Jan 9, 2026 | 76.80 | 77.10 | 76.00 | 76.05 | 76.05 | -2.56% | 151,977 |
| Jan 8, 2026 | 78.70 | 78.70 | 76.75 | 78.05 | 78.05 | -2.07% | 215,570 |
| Jan 7, 2026 | 78.65 | 82.90 | 77.80 | 79.70 | 79.70 | -3.51% | 20,523,490 |
| Jan 6, 2026 | 82.00 | 83.15 | 81.75 | 82.60 | 82.60 | 2.23% | 21,370 |
| Jan 5, 2026 | 80.15 | 81.20 | 80.15 | 80.80 | 80.80 | 1.76% | 33,220 |
| Jan 2, 2026 | 79.10 | 80.25 | 79.10 | 79.40 | 79.40 | 1.15% | 9,900 |
| Dec 31, 2025 | 79.85 | 79.90 | 78.35 | 78.50 | 78.50 | -2.06% | 7,800 |
| Dec 30, 2025 | 79.80 | 80.55 | 79.70 | 80.15 | 80.15 | 0.63% | 17,600 |
| Dec 29, 2025 | 80.50 | 81.05 | 79.65 | 79.65 | 79.65 | -0.25% | 17,300 |
| Dec 24, 2025 | 80.25 | 80.55 | 79.80 | 79.85 | 79.85 | -0.93% | 14,678 |
| Dec 23, 2025 | 81.60 | 81.80 | 80.05 | 80.60 | 80.60 | -1.10% | 30,900 |
| Dec 22, 2025 | 86.90 | 86.90 | 80.05 | 81.50 | 81.50 | -6.32% | 91,500 |
| Dec 19, 2025 | 81.75 | 87.00 | 81.75 | 87.00 | 87.00 | 9.85% | 143,200 |
| Dec 18, 2025 | 78.80 | 80.95 | 78.00 | 79.20 | 79.20 | 0.51% | 43,300 |
| Dec 17, 2025 | 78.30 | 79.30 | 77.90 | 78.80 | 78.80 | 2.27% | 28,900 |
| Dec 16, 2025 | 77.30 | 81.85 | 76.05 | 77.05 | 77.05 | - | 56,100 |
| Dec 15, 2025 | 77.50 | 77.65 | 76.65 | 77.05 | 77.05 | -0.64% | 58,559 |
| Dec 12, 2025 | 79.65 | 79.90 | 77.55 | 77.55 | 77.55 | -5.31% | 80,500 |
| Dec 11, 2025 | 82.30 | 82.30 | 79.10 | 81.90 | 81.90 | -2.96% | 55,650 |
| Dec 10, 2025 | 82.00 | 84.40 | 81.00 | 84.40 | 84.40 | 3.81% | 51,200 |
| Dec 9, 2025 | 84.65 | 84.65 | 81.15 | 81.30 | 81.30 | -3.50% | 15,200 |
| Dec 8, 2025 | 85.10 | 85.10 | 83.45 | 84.25 | 84.25 | 0.96% | 25,100 |
| Dec 5, 2025 | 82.95 | 83.80 | 82.45 | 83.45 | 83.45 | -0.54% | 16,000 |
| 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 |