Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

Kanzhun Limited (2076.HK)

Compare

60.850

+1.000

+(1.67%)

At close: February 21 at 3:30:48 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	59.250	60.850	59.150	60.850	60.850	2,740
Feb 20, 2025	60.000	67.550	58.450	59.850	59.850	1,600
Feb 19, 2025	64.300	64.300	64.300	64.300	64.300	-
Feb 18, 2025	63.900	65.000	63.800	64.350	64.350	10,900
Feb 17, 2025	63.850	64.850	63.850	63.950	63.950	14,500
Feb 14, 2025	61.100	63.950	60.100	63.850	63.850	32,700
Feb 13, 2025	58.100	61.600	58.200	61.000	61.000	47,300
Feb 12, 2025	59.000	59.000	55.050	56.350	56.350	900
Feb 11, 2025	61.250	61.250	61.250	61.250	61.250	-
Feb 10, 2025	59.000	61.250	59.000	61.250	61.250	2,600
Feb 7, 2025	59.000	59.000	59.000	59.000	59.000	-
Feb 6, 2025	57.900	59.000	57.900	59.000	59.000	2,200
Feb 5, 2025	58.000	58.000	58.000	58.000	58.000	-
Feb 4, 2025	57.000	58.200	57.000	58.000	58.000	8,001
Feb 3, 2025	55.400	55.400	55.400	55.400	55.400	-
Jan 28, 2025	56.800	56.800	56.800	56.800	56.800	-
Jan 27, 2025	54.950	54.950	54.950	54.950	54.950	22,800
Jan 24, 2025	54.950	54.950	54.950	54.950	54.950	-
Jan 23, 2025	56.600	56.600	56.600	56.600	56.600	-
Jan 22, 2025	56.600	56.600	56.600	56.600	56.600	-
Jan 21, 2025	56.650	56.650	56.650	56.650	56.650	-
Jan 20, 2025	53.700	55.700	53.550	55.650	55.650	27,600
Jan 17, 2025	53.950	53.950	53.950	53.750	53.750	600
Jan 16, 2025	54.400	54.400	54.350	54.350	54.350	500
Jan 15, 2025	53.350	54.400	53.350	54.400	54.400	24,100
Jan 14, 2025	49.800	51.900	49.800	51.900	51.900	35,863
Jan 13, 2025	48.050	48.900	48.050	48.900	48.900	5,600
Jan 10, 2025	48.050	48.050	48.050	48.050	48.050	100
Jan 9, 2025	51.500	51.500	51.500	51.500	51.500	100
Jan 8, 2025	52.200	52.200	52.200	52.200	52.200	-
Jan 7, 2025	52.500	52.500	52.500	52.500	52.500	-
Jan 6, 2025	52.550	52.600	52.550	52.600	52.600	400
Jan 3, 2025	52.950	52.950	52.950	52.950	52.950	-
Jan 2, 2025	52.950	52.950	52.950	52.950	52.950	-
Dec 31, 2024	52.950	52.950	52.950	52.950	52.950	-
Dec 30, 2024	53.000	53.000	53.000	53.000	53.000	-
Dec 27, 2024	53.200	53.200	53.200	53.200	53.200	-
Dec 24, 2024	53.700	53.700	53.700	53.700	53.700	-
Dec 23, 2024	54.300	54.300	54.300	54.300	54.300	-
Dec 20, 2024	54.400	54.400	54.400	54.400	54.400	6,300
Dec 19, 2024	53.550	53.550	52.950	52.950	52.950	1,800
Dec 18, 2024	56.000	56.000	51.900	53.550	53.550	1,200
Dec 17, 2024	55.500	55.500	55.500	55.500	55.500	-
Dec 16, 2024	55.600	55.600	55.600	55.600	55.600	200
Dec 13, 2024	55.050	55.050	55.050	55.050	55.050	-
Dec 12, 2024	56.800	57.000	56.000	56.600	56.600	8,500
Dec 11, 2024	56.800	56.800	56.800	56.800	56.800	-
Dec 10, 2024	57.000	57.650	53.500	56.850	56.850	46,700
Dec 9, 2024	54.000	54.700	54.000	54.700	54.700	15,600
Dec 6, 2024	53.500	54.000	53.500	54.000	54.000	5,500
Dec 5, 2024	53.500	53.500	53.500	53.500	53.500	-
Dec 4, 2024	53.400	53.650	53.400	53.500	53.500	900
Dec 3, 2024	52.750	53.900	53.000	53.900	53.900	75,500
Dec 2, 2024	50.000	51.750	50.000	51.750	51.750	25,200
Nov 29, 2024	48.900	49.000	48.200	49.000	49.000	3,401
Nov 28, 2024	47.450	47.450	47.450	47.450	47.450	1,100
Nov 27, 2024	46.000	47.450	44.650	47.450	47.450	16,200
Nov 26, 2024	48.000	48.000	44.750	47.950	47.950	5,700
Nov 25, 2024	50.500	50.500	47.800	48.000	48.000	18,900
Nov 22, 2024	52.000	52.000	52.000	52.000	52.000	-
Nov 21, 2024	53.900	53.900	53.900	53.900	53.900	-
Nov 20, 2024	53.900	53.900	53.900	53.900	53.900	-
Nov 19, 2024	53.900	53.900	53.900	53.900	53.900	-
Nov 18, 2024	53.900	53.900	53.900	53.900	53.900	-
Nov 15, 2024	53.900	53.900	53.900	53.900	53.900	-
Nov 14, 2024	53.950	53.950	53.950	53.950	53.950	-
Nov 13, 2024	54.000	54.000	54.000	54.000	54.000	-
Nov 12, 2024	56.000	56.000	55.050	56.000	56.000	2,600
Nov 11, 2024	58.150	58.150	57.950	58.000	58.000	1,400
Nov 8, 2024	57.000	58.100	56.100	58.100	58.100	11,900
Nov 7, 2024	57.900	57.800	57.750	57.800	57.800	3,100
Nov 6, 2024	58.000	58.000	58.000	58.000	58.000	-
Nov 5, 2024	56.050	58.800	55.100	58.050	58.050	32,800
Nov 4, 2024	55.050	55.050	55.050	55.050	55.050	-
Nov 1, 2024	56.600	56.600	56.000	56.000	56.000	3,000
Oct 31, 2024	57.400	57.400	57.400	57.400	57.400	-
Oct 30, 2024	58.000	58.000	58.000	58.000	58.000	253
Oct 29, 2024	57.000	60.300	57.000	60.300	60.300	20,053
Oct 28, 2024	56.350	57.250	56.350	57.000	57.000	8,300
Oct 25, 2024	57.500	56.350	56.350	56.350	56.350	1,800
Oct 24, 2024	57.300	57.300	57.300	57.300	57.300	-
Oct 23, 2024	58.000	58.000	58.000	58.000	58.000	500
Oct 22, 2024	58.900	58.900	58.200	58.200	58.200	701
Oct 21, 2024	58.900	58.900	58.900	58.900	58.900	-
Oct 18, 2024	59.000	60.400	58.950	59.950	59.950	8,300
Oct 17, 2024	60.400	60.400	60.400	60.400	60.400	-
Oct 16, 2024	60.950	60.950	60.950	60.950	60.950	-
Oct 15, 2024	64.550	64.550	61.900	61.850	61.850	5,000
Oct 14, 2024	63.050	64.750	62.000	64.600	64.600	11,800
Oct 10, 2024	65.600	65.600	64.100	64.100	64.100	12,600
Oct 9, 2024	68.150	68.150	64.850	66.150	66.150	17,500
Oct 8, 2024	71.900	71.900	65.650	65.650	65.650	5,200
Oct 7, 2024	73.850	73.850	71.250	71.900	71.900	24,777
Oct 4, 2024	70.400	73.350	68.500	73.350	73.350	38,200
Oct 3, 2024	73.800	73.800	65.000	70.400	70.400	3,600
Oct 2, 2024	70.950	76.400	70.800	75.000	75.000	73,800
Sep 30, 2024	67.000	72.700	67.000	70.600	70.600	126,800
Sep 27, 2024	62.050	63.700	61.200	62.900	62.900	37,700
Sep 26, 2024	55.600	60.000	55.100	59.700	59.700	46,900
Sep 25, 2024	54.050	58.500	54.050	56.100	56.100	70,500
Sep 24, 2024	49.100	51.050	48.000	50.900	50.900	63,800
Sep 23, 2024	49.050	49.050	49.050	49.050	49.050	-
Sep 20, 2024	49.250	50.150	49.250	50.150	50.150	21,500
Sep 19, 2024	46.650	49.400	46.200	48.950	48.950	35,600
Sep 17, 2024	46.650	46.650	46.650	46.650	46.650	-
Sep 16, 2024	46.650	46.650	46.650	46.650	46.650	-
Sep 13, 2024	46.350	46.700	46.350	46.650	46.650	8,300
Sep 12, 2024	46.000	46.350	46.000	46.300	46.300	700
Sep 11, 2024	47.000	47.000	47.000	47.000	47.000	-
Sep 10, 2024	47.650	47.650	47.650	47.650	47.650	-
Sep 9, 2024	46.750	47.000	46.750	47.650	47.650	10,600
Sep 5, 2024	45.850	46.050	45.800	46.050	46.050	12,300
Sep 4, 2024	46.600	46.600	46.600	46.600	46.600	-
Sep 3, 2024	46.000	46.550	46.000	46.600	46.600	7,257
Sep 2, 2024	48.400	48.400	43.000	43.550	43.550	12,000
Aug 30, 2024	50.000	50.000	46.900	48.400	48.400	6,800
Aug 29, 2024	52.000	52.000	50.000	50.000	50.000	4,300
Aug 28, 2024	55.450	55.450	55.450	55.450	55.450	-
Aug 27, 2024	55.450	55.450	55.450	55.450	55.450	-
Aug 26, 2024	55.450	55.450	55.450	55.450	55.450	-
Aug 23, 2024	56.400	56.400	56.400	56.400	56.400	900
Aug 22, 2024	56.400	56.400	56.400	56.400	56.400	-
Aug 21, 2024	56.400	56.400	56.400	56.400	56.400	-
Aug 20, 2024	56.850	56.850	56.500	56.500	56.500	26,400
Aug 19, 2024	54.100	56.700	54.100	56.700	56.700	52,500
Aug 16, 2024	53.650	53.650	53.000	53.000	53.000	20,200
Aug 15, 2024	54.300	54.300	53.000	53.000	53.000	400
Aug 14, 2024	54.000	54.350	54.000	54.300	54.300	20,500
Aug 13, 2024	53.000	53.750	53.200	53.750	53.750	22,300
Aug 12, 2024	52.500	53.250	52.400	52.800	52.800	36,600
Aug 9, 2024	51.500	51.500	51.500	51.500	51.500	-
Aug 8, 2024	51.000	51.500	50.900	51.500	51.500	22,500
Aug 7, 2024	50.000	53.200	50.000	52.000	52.000	24,100
Aug 6, 2024	48.800	48.800	48.800	48.800	48.800	-
Aug 5, 2024	51.600	51.600	47.500	47.500	47.500	6,100
Aug 2, 2024	52.750	52.750	51.800	51.600	51.600	11,300
Aug 1, 2024	53.000	53.000	53.000	53.000	53.000	-
Jul 31, 2024	54.150	54.150	53.250	53.250	53.250	800
Jul 30, 2024	53.800	54.500	52.950	54.500	54.500	9,600
Jul 29, 2024	53.800	53.800	53.800	53.800	53.800	-
Jul 26, 2024	54.950	54.950	53.800	53.800	53.800	400
Jul 25, 2024	55.150	55.150	55.150	55.150	55.150	-
Jul 24, 2024	60.800	60.800	60.800	60.800	60.800	-
Jul 23, 2024	60.800	60.800	60.800	60.800	60.800	-
Jul 22, 2024	52.150	60.900	52.150	60.800	60.800	41,500
Jul 19, 2024	57.500	62.950	57.500	61.300	61.300	1,400
Jul 18, 2024	67.600	67.600	67.500	67.500	67.500	600
Jul 17, 2024	69.500	69.500	67.600	67.600	67.600	900
Jul 16, 2024	73.500	73.500	73.500	73.500	73.500	-
Jul 15, 2024	73.650	73.650	73.650	73.650	73.650	-
Jul 12, 2024	70.350	73.650	70.350	73.650	73.650	21,600
Jul 11, 2024	71.800	73.250	71.800	72.700	72.700	22,000
Jul 10, 2024	69.450	69.450	69.450	69.450	69.450	-
Jul 9, 2024	69.450	69.450	69.450	69.450	69.450	100
Jul 8, 2024	71.500	71.500	71.500	71.500	71.500	-
Jul 5, 2024	73.000	73.000	72.950	72.950	72.950	11,200
Jul 4, 2024	72.000	72.000	72.000	72.000	72.000	-
Jul 3, 2024	72.000	72.000	72.000	72.000	72.000	100
Jul 2, 2024	72.750	72.750	72.750	72.750	72.750	-
Jun 28, 2024	73.050	73.050	72.950	73.000	73.000	20,700
Jun 27, 2024	74.300	74.300	73.050	73.100	73.100	29,287
Jun 26, 2024	69.350	74.350	69.350	74.300	74.300	23,300
Jun 25, 2024	76.200	76.200	76.050	76.100	76.100	22,200
Jun 24, 2024	71.050	75.650	71.050	75.700	75.700	34,200
Jun 21, 2024	78.050	79.400	78.400	79.400	79.400	21,300
Jun 20, 2024	78.050	78.050	77.450	77.750	77.750	26,600
Jun 19, 2024	78.000	78.550	78.000	78.650	78.650	20,100
Jun 18, 2024	76.200	78.450	76.200	78.000	78.000	31,200
Jun 17, 2024	76.500	76.600	73.850	76.200	76.200	25,600
Jun 14, 2024	76.850	76.850	76.800	76.850	76.850	20,700
Jun 13, 2024	78.600	78.600	76.450	76.850	76.850	13,800
Jun 12, 2024	81.250	81.500	78.600	78.900	78.900	25,200
Jun 11, 2024	82.600	82.850	82.000	82.550	82.550	21,800
Jun 7, 2024	83.550	84.800	83.550	84.400	84.400	57,800
Jun 6, 2024	80.550	83.000	80.550	83.000	83.000	27,900
Jun 5, 2024	82.200	83.250	78.650	80.000	80.000	21,000
Jun 4, 2024	82.950	83.500	82.000	82.350	82.350	25,400
Jun 3, 2024	81.850	83.100	81.800	82.000	82.000	21,100
May 31, 2024	81.400	81.500	80.450	80.400	80.400	22,401
May 30, 2024	80.000	80.000	78.350	78.350	78.350	14,500
May 29, 2024	82.150	82.200	80.750	81.000	81.000	38,800
May 28, 2024	81.200	88.500	81.200	88.500	88.500	64,800
May 27, 2024	79.350	81.200	79.300	81.200	81.200	33,600
May 24, 2024	80.050	83.450	79.800	80.050	80.050	17,800
May 23, 2024	85.000	86.100	84.450	85.350	85.350	24,900
May 22, 2024	80.050	85.200	80.050	82.500	82.500	22,600
May 21, 2024	86.450	88.400	86.350	88.350	88.350	28,900
May 20, 2024	84.550	84.550	83.550	84.200	84.200	20,800
May 17, 2024	82.850	85.550	82.850	84.500	84.500	21,700
May 16, 2024	83.500	84.100	82.500	83.650	83.650	24,700
May 14, 2024	80.250	80.850	80.000	80.550	80.550	20,500
May 13, 2024	78.000	79.950	78.000	79.900	79.900	21,600
May 10, 2024	77.750	78.000	77.500	78.000	78.000	24,100
May 9, 2024	77.000	78.500	76.800	78.500	78.500	36,600
May 8, 2024	77.300	78.200	77.000	77.000	77.000	20,900
May 7, 2024	77.250	78.350	76.650	77.300	77.300	34,200
May 6, 2024	76.750	77.050	76.750	77.050	77.050	20,000
May 3, 2024	76.400	76.750	76.500	76.750	76.750	20,000
May 2, 2024	76.400	76.450	76.400	76.400	76.400	20,100
Apr 30, 2024	76.600	76.700	76.550	76.650	76.650	20,600
Apr 29, 2024	73.500	76.950	73.500	76.650	76.650	27,500
Apr 26, 2024	72.150	73.900	72.150	73.500	73.500	20,200
Apr 25, 2024	71.500	71.500	71.000	71.150	71.150	20,000
Apr 24, 2024	71.500	73.950	71.500	72.900	72.900	21,000
Apr 23, 2024	68.750	70.500	68.750	70.500	70.500	20,100
Apr 22, 2024	67.650	67.900	67.650	67.750	67.750	22,200
Apr 19, 2024	69.000	69.000	69.000	69.000	69.000	-
Apr 18, 2024	72.250	72.250	72.250	72.250	72.250	-
Apr 17, 2024	73.300	73.300	73.300	73.300	73.300	-
Apr 16, 2024	73.500	73.500	73.500	73.500	73.500	-
Apr 15, 2024	74.000	74.000	74.000	74.000	74.000	-
Apr 12, 2024	75.000	75.000	75.000	75.000	75.000	-
Apr 11, 2024	76.750	76.750	76.750	76.750	76.750	-
Apr 10, 2024	75.650	76.750	74.900	76.750	76.750	18,500
Apr 9, 2024	74.000	75.100	74.000	75.100	75.100	14,000
Apr 8, 2024	71.550	72.050	70.500	71.900	71.900	22,500
Apr 5, 2024	70.000	71.000	71.000	71.000	71.000	1,200
Apr 3, 2024	71.100	71.100	71.100	71.100	71.100	-
Apr 2, 2024	71.800	72.000	71.100	71.100	71.100	12,800
Mar 28, 2024	69.000	71.300	69.000	71.150	71.150	24,000
Mar 27, 2024	68.300	69.000	68.300	69.000	69.000	21,500
Mar 26, 2024	70.000	70.000	69.000	69.650	69.650	29,000
Mar 25, 2024	70.950	71.100	70.950	71.050	71.050	27,828
Mar 22, 2024	71.000	71.550	69.450	70.000	70.000	13,800
Mar 21, 2024	72.500	73.900	72.500	73.850	73.850	17,300
Mar 20, 2024	71.800	71.950	71.450	71.550	71.550	16,300
Mar 19, 2024	71.500	71.500	70.500	71.200	71.200	14,400
Mar 18, 2024	70.000	73.000	70.000	72.000	72.000	14,600
Mar 15, 2024	74.000	73.050	71.000	73.050	73.050	15,100
Mar 14, 2024	77.800	77.800	77.800	77.800	77.800	-
Mar 13, 2024	77.000	78.500	77.000	78.500	78.500	1,700
Mar 12, 2024	65.000	65.000	65.000	65.000	65.000	100
Mar 11, 2024	59.500	59.500	59.500	59.500	59.500	-
Mar 8, 2024	59.500	59.500	59.500	59.500	59.500	-
Mar 7, 2024	58.150	58.150	58.150	58.150	58.150	-
Mar 6, 2024	57.500	57.500	57.500	57.500	57.500	-
Mar 5, 2024	57.500	57.500	57.500	57.500	57.500	-
Mar 4, 2024	56.350	57.500	54.000	57.500	57.500	6,300
Mar 1, 2024	56.350	56.350	56.350	56.350	56.350	-
Feb 29, 2024	56.350	56.350	56.350	56.350	56.350	-
Feb 28, 2024	56.350	56.350	56.350	56.350	56.350	-
Feb 27, 2024	56.350	56.350	56.350	56.350	56.350	-
Feb 26, 2024	56.350	56.350	56.350	56.350	56.350	-
Feb 23, 2024	56.350	56.350	56.350	56.350	56.350	-
Feb 22, 2024	56.350	56.350	56.350	56.350	56.350	-
Feb 21, 2024	56.350	56.350	56.350	56.350	56.350	-

2518.HK Autohome Inc.

58.000

-3.33%

2390.HK Zhihu Inc.

15.200

+8.26%

6098.T Recruit Holdings Co., Ltd.

9,669.00

-2.09%

1357.HK MEITU

6.430

+2.39%

WBTN WEBTOON Entertainment Inc.

10.49

-0.66%

ZH Zhihu Inc.

5.46

-5.70%

YY JOYY Inc.

48.97

-2.04%

MOMO Hello Group Inc.

8.15

+0.99%

WB Weibo Corporation

11.34

+2.62%

1024.HK KUAISHOU-W

58.400

+7.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kanzhun Limited (2076.HK)

Related Tickers