Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.66	13.89	13.50	13.76	13.76	0.84%	2,481,836
Apr 27, 2026	13.61	13.70	13.37	13.64	13.64	0.15%	3,463,317
Apr 24, 2026	13.47	13.67	13.38	13.62	13.62	2.18%	2,373,897
Apr 23, 2026	13.52	13.89	13.17	13.33	13.33	-2.34%	4,726,633
Apr 22, 2026	13.82	14.04	13.57	13.65	13.65	-1.23%	4,963,276
Apr 21, 2026	14.08	14.13	13.52	13.82	13.82	-1.92%	6,867,130
Apr 20, 2026	14.04	14.31	14.00	14.09	14.09	-0.84%	4,071,559
Apr 17, 2026	14.48	14.60	14.15	14.21	14.21	-0.98%	4,054,050
Apr 16, 2026	14.46	14.71	14.33	14.35	14.35	0.84%	3,591,716
Apr 15, 2026	13.79	14.38	13.55	14.23	14.23	5.41%	4,929,295
Apr 14, 2026	13.30	13.74	13.30	13.50	13.50	2.51%	3,090,906
Apr 13, 2026	12.90	13.22	12.85	13.17	13.17	0.92%	2,653,875
Apr 10, 2026	13.20	13.27	13.00	13.05	13.05	-0.61%	2,195,224
Apr 9, 2026	13.30	13.37	13.10	13.13	13.13	-2.67%	2,865,136
Apr 8, 2026	13.80	13.91	13.47	13.49	13.49	2.51%	2,657,361
Apr 7, 2026	13.45	13.47	13.08	13.16	13.16	-2.52%	4,691,866
Apr 6, 2026	13.50	13.67	13.42	13.50	13.50	-0.15%	1,793,634
Apr 2, 2026	13.39	13.63	13.15	13.52	13.52	0.30%	2,570,118
Apr 1, 2026	13.58	13.86	13.39	13.48	13.48	0.67%	3,794,246
Mar 31, 2026	13.45	13.54	13.24	13.39	13.39	0.37%	6,492,727
Mar 30, 2026	13.19	13.55	13.19	13.34	13.34	1.60%	4,743,837
Mar 27, 2026	13.48	13.54	13.04	13.13	13.13	-3.10%	6,716,324
Mar 26, 2026	13.18	13.56	13.13	13.55	13.55	1.42%	4,514,060
Mar 25, 2026	13.58	13.85	13.21	13.36	13.36	0.75%	5,057,321
Mar 24, 2026	13.21	13.51	13.06	13.26	13.26	-0.67%	7,651,504
Mar 23, 2026	13.83	13.87	13.20	13.35	13.35	-2.05%	4,966,029
Mar 20, 2026	13.30	13.75	13.12	13.63	13.63	1.72%	9,812,595
Mar 19, 2026	13.53	13.76	13.20	13.40	13.40	-2.12%	10,175,399
Mar 18, 2026	14.30	14.63	13.68	13.69	13.69	-5.91%	6,372,966
Mar 17, 2026	14.50	14.86	14.33	14.55	14.55	1.39%	4,404,978
Mar 16, 2026	14.34	14.73	14.33	14.35	14.35	1.27%	3,893,046
Mar 13, 2026	14.23	14.43	14.13	14.17	14.17	0.28%	3,183,133
Mar 12, 2026	14.25	14.47	14.05	14.13	14.13	-1.74%	4,588,881
Mar 11, 2026	15.09	15.13	14.37	14.38	14.38	-4.32%	4,707,531
Mar 10, 2026	15.31	15.47	14.84	15.03	15.03	-0.27%	5,635,469
Mar 9, 2026	14.92	15.19	14.69	15.07	15.07	-0.46%	5,723,821
Mar 6, 2026	15.33	15.55	15.12	15.14	15.14	-2.57%	5,084,661
Mar 5, 2026	15.83	15.92	15.42	15.54	15.54	-2.08%	3,213,451
Mar 4, 2026	15.84	15.98	15.68	15.87	15.87	-0.25%	4,878,780
Mar 3, 2026	15.95	16.04	15.62	15.91	15.91	-1.67%	3,356,064
Mar 2, 2026	15.71	16.35	15.62	16.18	16.18	0.62%	3,221,483
Feb 27, 2026	16.26	16.38	16.01	16.08	16.08	-1.47%	3,761,239
Feb 26, 2026	16.23	16.63	16.00	16.32	16.32	0.49%	3,487,831
Feb 25, 2026	16.51	16.61	16.15	16.24	16.24	-0.67%	3,867,687
Feb 24, 2026	16.26	16.45	16.01	16.35	16.35	0.31%	5,554,381
Feb 23, 2026	17.42	17.59	16.26	16.30	16.30	-6.75%	4,269,506
Feb 20, 2026	17.09	17.71	17.03	17.48	17.48	1.57%	2,091,907
Feb 19, 2026	17.37	17.50	17.20	17.21	17.21	-0.92%	1,329,773
Feb 18, 2026	17.38	17.59	17.30	17.37	17.37	0.40%	1,793,074
Feb 17, 2026	17.22	17.52	17.12	17.30	17.30	-0.12%	3,115,203
Feb 13, 2026	17.43	17.56	17.25	17.32	17.32	-1.70%	2,519,072
Feb 12, 2026	18.20	18.51	17.06	17.62	17.62	-3.93%	6,167,772
Feb 11, 2026	18.60	18.69	17.77	18.34	18.34	-1.93%	2,623,430
Feb 10, 2026	18.30	18.89	18.08	18.70	18.70	3.03%	2,661,608
Feb 9, 2026	17.77	18.20	17.72	18.15	18.15	1.28%	2,788,506
Feb 6, 2026	17.60	17.94	17.23	17.92	17.92	2.46%	3,013,860
Feb 5, 2026	17.77	17.94	17.22	17.49	17.49	-0.11%	3,816,834
Feb 4, 2026	18.10	18.10	17.37	17.51	17.51	-3.79%	6,122,813
Feb 3, 2026	18.80	18.84	18.05	18.20	18.20	-3.19%	5,041,669
Feb 2, 2026	18.65	18.89	18.43	18.80	18.80	1.51%	2,898,904
Jan 30, 2026	18.61	18.80	18.47	18.52	18.52	-2.01%	3,327,446
Jan 29, 2026	18.83	19.13	18.62	18.90	18.90	0.37%	3,735,588
Jan 28, 2026	19.32	19.55	18.79	18.83	18.83	-2.33%	2,567,609
Jan 27, 2026	19.09	19.43	18.96	19.28	19.28	1.47%	3,053,087
Jan 26, 2026	19.29	19.29	18.95	19.00	19.00	-1.35%	2,865,776
Jan 23, 2026	19.21	19.50	19.02	19.26	19.26	1.10%	2,737,913
Jan 22, 2026	19.00	19.15	18.90	19.05	19.05	0.53%	4,684,931
Jan 21, 2026	19.23	19.45	18.58	18.95	18.95	-0.37%	3,310,978
Jan 20, 2026	18.75	19.18	18.63	19.02	19.02	-1.30%	4,596,508
Jan 16, 2026	19.05	19.36	18.99	19.27	19.27	0.36%	4,966,144
Jan 15, 2026	19.60	19.84	19.13	19.20	19.20	-1.99%	2,321,864
Jan 14, 2026	19.14	19.80	18.90	19.59	19.59	2.46%	4,113,678
Jan 13, 2026	19.25	19.30	18.95	19.12	19.12	-0.68%	3,024,720
Jan 12, 2026	19.35	19.68	19.16	19.25	19.25	0.21%	3,992,445
Jan 9, 2026	19.50	19.69	19.12	19.21	19.21	-2.44%	4,310,413
Jan 8, 2026	19.96	20.04	19.59	19.69	19.69	-1.20%	4,331,963
Jan 7, 2026	20.40	20.40	19.83	19.93	19.93	-0.10%	4,147,440
Jan 6, 2026	20.70	20.75	19.91	19.95	19.95	-6.47%	6,269,765
Jan 5, 2026	20.90	21.60	20.73	21.33	21.33	2.01%	2,428,316
Jan 2, 2026	20.78	21.30	20.63	20.91	20.91	2.60%	2,966,676
Dec 31, 2025	20.34	20.50	20.19	20.38	20.38	-0.34%	2,181,461
Dec 30, 2025	20.82	20.89	20.42	20.45	20.45	-1.64%	1,195,459
Dec 29, 2025	20.78	21.17	20.50	20.79	20.79	-1.24%	1,082,303
Dec 26, 2025	21.20	21.20	20.99	21.05	21.05	0.14%	672,851
Dec 24, 2025	20.93	21.20	20.93	21.02	21.02	-	525,834
Dec 23, 2025	20.99	21.20	20.87	21.02	21.02	-0.05%	962,630
Dec 22, 2025	20.82	21.16	20.82	21.03	21.03	1.01%	1,538,668
Dec 19, 2025	21.43	21.66	20.71	20.82	20.82	-2.57%	4,910,182
Dec 18, 2025	20.68	21.50	20.68	21.37	21.37	5.22%	3,046,435
Dec 17, 2025	20.24	20.55	20.13	20.31	20.31	0.54%	2,132,653
Dec 16, 2025	19.97	20.53	19.97	20.20	20.20	0.85%	2,044,565
Dec 15, 2025	19.96	20.14	19.52	20.03	20.03	0.35%	3,777,699
Dec 12, 2025	20.40	20.48	19.82	19.96	19.96	-1.48%	6,022,777
Dec 11, 2025	20.76	20.92	20.00	20.26	20.26	-3.34%	2,990,106
Dec 10, 2025	21.30	21.33	20.89	20.96	20.96	-1.55%	1,047,474
Dec 9, 2025	21.17	21.59	20.73	21.29	21.29	-0.56%	2,059,769
Dec 8, 2025	21.63	21.82	21.24	21.41	21.41	-1.65%	2,566,641
Dec 5, 2025	21.07	21.84	20.92	21.77	21.77	3.32%	3,604,945
Dec 4, 2025	21.55	21.65	20.92	21.07	21.07	-2.59%	2,111,224
Dec 3, 2025	21.86	22.12	21.54	21.63	21.63	-1.77%	1,911,928