Dark

BZ
KANZHUN LIMITED
stock NASDAQ ADR

At Close

Oct 31, 2025 3:59:49 PM EDT

22.17USD-0.850%(-0.19)2,310,173

22.16Bid 22.17Ask 0.01Spread

Pre-market

Oct 27, 2025 9:24:30 AM EDT

22.60USD+0.400%(+0.09)0

After-hours

Oct 31, 2025 4:00:30 PM EDT

22.16USD-0.045%(-0.01)3,498

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	22.1200	22.6000	22.000000	22.1700	-0.850%	2,310,173	0.000%
2025-10-30	21.9800	22.5100	21.980000	22.3600	-0.666%	10,883,660	-0.850%
2025-10-29	22.3500	22.6400	22.220000	22.5100	+1.214%	1,021,146	-1.510%
2025-10-28	22.1500	22.3300	21.880000	22.2400	-0.670%	2,118,523	-0.315%
2025-10-27	22.6600	22.7800	22.210000	22.3900	+1.129%	1,904,617	-0.983%
2025-10-24	22.0800	22.6500	22.000000	22.1400	-0.045%	2,140,830	+0.136%
2025-10-23	21.8500	22.4100	21.850000	22.1500	+1.559%	1,962,259	+0.090%
2025-10-22	21.8200	22.0200	21.510000	21.8100	-0.819%	2,027,923	+1.651%
2025-10-21	21.9000	22.0400	21.580000	21.9900	-0.991%	1,561,610	+0.819%
2025-10-20	21.9100	22.3800	21.550000	22.2100	+2.468%	2,960,590	-0.180%
2025-10-17	21.1750	21.7600	21.170000	21.6750	+0.814%	2,573,067	+2.284%
2025-10-16	22.0000	22.2450	21.410000	21.5000	-2.273%	3,908,569	+3.116%
2025-10-15	22.0350	22.4500	21.730000	22.0000	+0.319%	3,135,164	+0.773%
2025-10-14	22.0300	22.2650	21.250000	21.9300	-3.647%	3,450,362	+1.094%
2025-10-13	23.0600	23.4900	22.640000	22.7600	+4.982%	3,550,371	-2.592%
2025-10-10	23.4200	23.4899	21.230000	21.6800	-7.390%	3,887,046	+2.260%
2025-10-09	24.3600	24.4500	23.280000	23.4100	-3.979%	1,751,659	-5.297%
2025-10-08	24.3100	24.4300	23.860000	24.3800	+1.372%	1,984,599	-9.065%
2025-10-07	24.4600	24.6500	24.010000	24.0500	-1.151%	2,191,366	-7.817%
2025-10-06	23.5000	24.4850	23.420000	24.3300	+3.664%	3,732,565	-8.878%
2025-10-03	23.6300	23.6300	23.140000	23.4700	+0.299%	2,623,617	-5.539%
2025-10-02	23.0700	23.6400	22.985000	23.4000	+2.228%	3,901,154	-5.256%
2025-10-01	23.3100	23.3650	22.850000	22.8900	-2.012%	2,766,252	-3.145%
2025-09-30	23.5000	23.6250	23.110000	23.3600	-0.341%	4,844,234	-5.094%
2025-09-29	23.6500	23.7900	23.230000	23.4400	+1.913%	7,997,267	-5.418%
2025-09-26	23.3800	23.4100	22.910000	23.0000	-2.128%	2,493,281	-3.609%
2025-09-25	23.4200	23.6200	23.030000	23.5000	+0.043%	3,768,066	-5.660%
2025-09-24	23.4300	23.8500	23.270000	23.4900	+1.381%	3,256,900	-5.619%
2025-09-23	23.7500	23.7500	23.055000	23.1700	-2.483%	2,753,914	-4.316%
2025-09-22	24.0800	24.7300	23.590000	23.7600	-2.142%	3,552,917	-6.692%
2025-09-19	24.3400	24.4300	24.130000	24.2800	-0.287%	3,256,774	-8.690%
2025-09-18	24.7200	24.9000	24.270000	24.3500	-2.248%	4,848,054	-8.953%
2025-09-17	25.0000	25.1600	24.710000	24.9100	+0.403%	7,492,938	-11.000%
2025-09-16	24.6600	25.2600	24.585000	24.8100	+0.527%	3,525,735	-10.641%
2025-09-15	24.4800	24.8200	24.100000	24.6800	+0.570%	5,832,125	-10.170%
2025-09-12	24.6300	24.6800	24.210000	24.5400	-0.081%	3,003,242	-9.658%
2025-09-11	24.5000	24.7200	24.130000	24.5600	+1.237%	3,564,852	-9.731%
2025-09-10	23.9800	24.3900	23.840000	24.2600	+1.083%	3,082,147	-8.615%
2025-09-09	23.9300	24.1650	23.530000	24.0000	+0.251%	3,684,169	-7.625%
2025-09-08	23.9600	24.0000	23.360000	23.9400	-0.167%	2,513,310	-7.393%
2025-09-05	24.2200	24.3000	23.620000	23.9800	-0.125%	3,431,130	-7.548%
2025-09-04	23.9000	24.0500	23.760000	24.0100	-0.580%	2,298,410	-7.663%
2025-09-03	23.3700	24.3350	23.290000	24.1500	+1.770%	4,265,450	-8.199%
2025-09-02	23.3700	23.8500	22.850900	23.7300	+0.466%	4,829,971	-6.574%
2025-08-29	23.2900	23.6700	23.290000	23.6200	+2.251%	4,373,075	-6.139%
2025-08-28	23.0000	23.1600	22.805000	23.1000	+1.094%	3,100,663	-4.026%
2025-08-27	22.5700	23.0550	22.360000	22.8500	-0.349%	3,301,464	-2.976%
2025-08-26	23.0300	23.3100	22.760000	22.9300	+0.131%	14,594,770	-3.314%
2025-08-25	23.1300	23.1400	22.740000	22.9000	+0.263%	3,377,517	-3.188%
2025-08-22	23.7150	23.7150	22.520000	22.8400	-2.974%	5,973,476	-2.933%
2025-08-21	22.0000	24.0300	22.000000	23.5400	+6.612%	6,766,205	-5.820%
2025-08-20	20.7750	22.2300	20.270000	22.0800	+4.794%	8,546,032	+0.408%
2025-08-19	21.5200	21.7000	21.000000	21.0700	-2.137%	4,344,260	+5.221%
2025-08-18	21.7300	21.7600	21.400000	21.5300	+0.749%	3,325,629	+2.973%
2025-08-15	21.3700	21.4900	21.110000	21.3700	+0.235%	2,205,015	+3.744%
2025-08-14	22.0900	22.1550	21.180000	21.3200	-4.991%	3,897,284	+3.987%
2025-08-13	22.4900	22.6700	22.140000	22.4400	+2.794%	5,694,420	-1.203%
2025-08-12	20.8900	21.9150	20.640000	21.8300	+3.460%	4,242,143	+1.557%
2025-08-11	21.1900	21.3650	21.000000	21.1000	+0.095%	3,382,206	+5.071%
2025-08-08	20.5900	21.3100	20.530000	21.0800	+2.679%	3,017,800	+5.171%
2025-08-07	20.1700	20.6100	20.100000	20.5300	+2.089%	5,680,696	+7.988%
2025-08-06	19.8400	20.2228	19.740000	20.1100	+1.463%	3,408,054	+10.244%
2025-08-05	19.3800	19.9300	19.350000	19.8200	+2.748%	4,871,370	+11.857%
2025-08-04	19.0700	19.4200	18.890000	19.2900	+3.376%	3,266,030	+14.930%
2025-08-01	18.4700	18.7200	18.040000	18.6600	-1.582%	2,787,645	+18.810%
2025-07-31	18.7500	19.1400	18.500000	18.9600	-0.992%	3,370,281	+16.930%
2025-07-30	19.3500	19.5200	18.990100	19.1500	-2.246%	1,247,519	+15.770%
2025-07-29	19.8300	19.8300	19.250000	19.5900	-1.210%	3,394,880	+13.170%
2025-07-28	19.9700	20.2200	19.640000	19.8300	-1.097%	2,327,936	+11.800%
2025-07-25	20.0300	20.0600	19.750000	20.0500	-0.249%	1,725,471	+10.574%
2025-07-24	19.8800	20.1650	19.665000	20.1000	+1.056%	2,400,852	+10.299%
2025-07-23	19.6250	20.2250	19.450100	19.8900	+2.262%	3,374,302	+11.463%
2025-07-22	18.8700	19.5000	18.540000	19.4500	+3.019%	2,962,490	+13.985%
2025-07-21	19.1900	19.2500	18.690100	18.8800	-0.632%	2,564,833	+17.426%
2025-07-18	18.6700	19.4600	18.670000	19.0000	+2.536%	3,491,858	+16.684%
2025-07-17	18.6200	18.8900	18.440000	18.5300	-1.331%	4,172,417	+19.644%
2025-07-16	19.0000	19.0900	18.060000	18.7800	-0.792%	2,571,275	+18.051%
2025-07-15	18.8000	19.0200	18.380000	18.9300	+2.936%	2,822,966	+17.116%
2025-07-14	18.4000	18.7499	18.370000	18.3900	-0.702%	1,388,976	+20.555%
2025-07-11	18.8000	18.9500	18.500000	18.5200	-2.269%	1,564,393	+19.708%
2025-07-10	18.7300	18.9950	18.720000	18.9500	+0.584%	2,578,040	+16.992%
2025-07-09	18.8900	18.9400	18.600000	18.8400	+0.965%	2,027,000	+17.675%
2025-07-08	18.1700	19.0000	17.990000	18.6600	+4.773%	4,403,546	+18.810%
2025-07-07	17.6100	17.9700	17.440000	17.8100	-0.780%	6,265,684	+24.481%
2025-07-03	17.7000	18.0500	17.470000	17.9500	+0.956%	2,689,779	+23.510%
2025-07-02	17.0700	17.8000	17.050000	17.7800	+1.600%	3,292,209	+24.691%
2025-07-01	17.7200	17.7650	17.420000	17.5000	-1.906%	2,550,572	+26.686%
2025-06-30	18.0800	18.1500	17.432000	17.8400	-1.545%	3,570,283	+24.271%
2025-06-27	17.6000	18.1400	17.510000	18.1200	+2.838%	2,395,018	+22.351%
2025-06-26	17.6300	17.6450	17.250000	17.6200	+0.399%	2,834,169	+25.823%
2025-06-25	18.1700	18.3300	17.320000	17.5500	-2.985%	2,797,224	+26.325%
2025-06-24	17.2000	18.1450	17.170000	18.0900	+2.319%	2,950,905	+22.554%
2025-06-23	17.6700	17.7500	17.270000	17.6800	-0.786%	1,675,952	+25.396%
2025-06-20	17.6900	17.8700	17.590000	17.8200	+0.394%	6,231,566	+24.411%
2025-06-18	17.8100	17.8700	17.270000	17.7500	-0.504%	1,823,283	+24.901%
2025-06-17	18.2000	18.2200	17.615000	17.8400	-2.885%	2,563,602	+24.271%
2025-06-16	18.3800	18.5900	17.940000	18.3700	+4.079%	2,281,063	+20.686%
2025-06-13	17.9200	17.9900	17.490000	17.6500	-3.128%	4,319,296	+25.609%
2025-06-12	17.7100	18.4250	17.530000	18.2200	-2.253%	2,682,019	+21.679%
2025-06-11	18.8100	18.8750	18.415000	18.6400	+0.702%	2,864,113	+18.938%
2025-06-10	18.7400	18.7900	18.310000	18.5100	-1.543%	2,338,623	+19.773%
2025-06-09	18.5000	18.9500	18.350000	18.8000	+3.070%	6,377,679	+17.926%
2025-06-06	18.2400	18.2700	17.910000	18.2400	0.000%	3,505,786	+21.546%
2025-06-05	18.3150	18.7200	18.100000	18.2400	-1.031%	3,362,625	+21.546%
2025-06-04	17.8900	18.4400	17.785000	18.4300	+3.773%	3,577,167	+20.293%
2025-06-03	17.7900	17.8800	17.430000	17.7600	+0.623%	3,880,035	+24.831%
2025-06-02	17.2500	17.6550	16.845000	17.6500	+4.068%	1,995,502	+25.609%
2025-05-30	17.4600	17.5200	16.920000	16.9600	-4.181%	10,178,327	+30.719%
2025-05-29	17.8100	17.9000	17.470000	17.7000	+0.740%	2,042,607	+25.254%
2025-05-28	17.4000	17.9050	17.120000	17.5700	-0.057%	1,635,998	+26.181%
2025-05-27	17.2700	17.6500	17.170000	17.5800	+0.976%	2,371,601	+26.109%
2025-05-23	17.1000	17.6100	17.060000	17.4100	+0.928%	1,563,983	+27.341%
2025-05-22	16.6500	17.4100	16.550000	17.2500	-3.631%	3,233,502	+28.522%
2025-05-21	18.2600	18.3600	17.755000	17.9000	-1.160%	2,059,231	+23.855%
2025-05-20	18.3800	18.4300	18.081156	18.1100	-0.713%	1,411,726	+22.419%
2025-05-19	18.0900	18.3050	17.860000	18.2400	-0.055%	2,314,263	+21.546%
2025-05-16	18.1000	18.3900	18.040000	18.2500	+0.829%	1,609,296	+21.479%
2025-05-15	17.9600	18.1300	17.725000	18.1000	-2.056%	3,843,166	+22.486%
2025-05-14	18.0000	18.4900	17.850000	18.4800	+4.584%	3,237,507	+19.968%
2025-05-13	17.4200	17.9700	17.360000	17.6700	-0.786%	3,219,509	+25.467%
2025-05-12	16.9700	18.0700	16.900000	17.8100	+11.942%	4,160,016	+24.481%
2025-05-09	15.7700	16.2700	15.570000	15.9100	+0.379%	1,662,295	+39.346%
2025-05-08	15.9200	16.0900	15.630000	15.8500	-0.314%	2,081,644	+39.874%
2025-05-07	16.4000	16.4000	15.770000	15.9000	-3.285%	1,865,993	+39.434%
2025-05-06	16.5300	16.8200	16.400000	16.4400	+0.183%	4,244,830	+34.854%
2025-05-05	16.1900	16.7500	16.100000	16.4100	+0.306%	3,523,953	+35.101%
2025-05-02	16.0000	16.5400	15.875000	16.3600	+5.548%	2,840,219	+35.513%
2025-05-01	15.4700	15.6650	15.230000	15.5000	+1.307%	1,364,138	+43.032%
2025-04-30	15.0000	15.3150	14.890400	15.3000	+1.057%	2,670,365	+44.902%
2025-04-29	14.8900	15.2000	14.855000	15.1400	+1.884%	1,682,264	+46.433%
2025-04-28	14.2000	14.9900	14.150000	14.8600	+3.482%	1,986,771	+49.192%
2025-04-25	14.5000	14.5100	14.140000	14.3600	-1.644%	2,245,052	+54.387%
2025-04-24	14.5200	14.8350	14.370000	14.6000	-0.068%	2,565,639	+51.849%
2025-04-23	14.3100	14.7900	14.300000	14.6100	+5.259%	3,343,265	+51.745%
2025-04-22	13.7300	14.2400	13.710000	13.8800	+1.909%	4,852,103	+59.726%
2025-04-21	14.0900	14.8000	13.280000	13.6200	-2.014%	2,007,856	+62.775%
2025-04-17	14.0600	14.2950	13.750000	13.9000	-0.215%	3,876,675	+59.496%
2025-04-16	14.2000	14.4000	13.830000	13.9300	-2.587%	3,553,534	+59.153%
2025-04-15	14.2600	14.5900	14.040000	14.3000	-1.651%	4,690,532	+55.035%
2025-04-14	14.9800	15.7066	14.520000	14.5400	+0.069%	5,179,821	+52.476%
2025-04-11	13.7500	14.5900	13.600000	14.5300	+1.537%	8,637,929	+52.581%
2025-04-10	14.9100	14.9600	14.185000	14.3100	-6.164%	6,065,748	+54.927%
2025-04-09	14.1700	15.3700	13.900000	15.2500	+7.774%	8,929,135	+45.377%
2025-04-08	15.8800	15.9400	13.935000	14.1500	-6.353%	9,893,513	+56.678%
2025-04-07	14.6900	16.4300	14.430000	15.1100	-2.010%	10,064,333	+46.724%
2025-04-04	17.2800	17.4050	15.320000	15.4200	-18.283%	14,108,902	+43.774%
2025-04-03	18.2000	18.9100	18.130000	18.8700	-0.684%	6,463,190	+17.488%
2025-04-02	18.9000	19.1100	18.590000	19.0000	-0.315%	5,041,737	+16.684%
2025-04-01	18.9032	19.2750	18.755000	19.0600	-0.574%	3,206,436	+16.317%
2025-03-31	19.3500	19.4100	18.870000	19.1700	-1.490%	7,225,464	+15.649%
2025-03-28	19.7800	19.9200	19.250000	19.4600	-2.991%	5,296,218	+13.926%
2025-03-27	19.7400	20.5500	19.540000	20.0600	+1.673%	7,859,298	+10.518%
2025-03-26	19.7900	20.0500	19.290000	19.7300	-0.904%	2,584,086	+12.367%
2025-03-25	19.8900	20.2290	19.735000	19.9100	-0.500%	4,402,775	+11.351%
2025-03-24	20.0000	20.2100	19.840000	20.0100	+0.150%	6,147,854	+10.795%
2025-03-21	19.6900	20.0550	19.560000	19.9800	-1.528%	4,706,698	+10.961%
2025-03-20	19.5950	20.4800	19.550000	20.2900	-1.313%	6,972,744	+9.266%
2025-03-19	20.8100	20.8100	20.370000	20.5600	0.000%	5,257,148	+7.831%
2025-03-18	20.6100	20.7900	19.860000	20.5600	+0.440%	6,486,607	+7.831%
2025-03-17	19.5900	20.4800	19.460000	20.4700	+3.646%	12,457,722	+8.305%
2025-03-14	19.2200	19.8100	18.970000	19.7500	+4.719%	9,771,761	+12.253%
2025-03-13	18.4000	18.9950	18.023900	18.8600	+1.018%	6,700,463	+17.550%
2025-03-12	17.9200	18.7000	17.910000	18.6700	+2.189%	4,997,095	+18.747%
2025-03-11	19.0500	19.0700	17.475000	18.2700	+4.940%	6,904,746	+21.346%
2025-03-10	17.5900	17.6900	17.000000	17.4100	-2.520%	6,075,704	+27.341%
2025-03-07	17.6100	18.3200	17.520000	17.8600	+2.999%	4,654,725	+24.132%
2025-03-06	17.4900	17.9900	17.100000	17.3400	+1.167%	6,136,487	+27.855%
2025-03-05	16.5400	17.3300	16.505000	17.1400	+6.394%	6,238,914	+29.347%
2025-03-04	15.6000	16.2650	15.500000	16.1100	+3.601%	2,425,112	+37.616%
2025-03-03	16.2100	16.2800	15.475000	15.5500	-2.813%	2,230,486	+42.572%
2025-02-28	15.5200	16.0300	15.410000	16.0000	+1.781%	7,106,225	+38.563%
2025-02-27	15.7200	16.0000	15.245000	15.7200	-0.443%	4,420,731	+41.031%
2025-02-26	16.4600	16.5500	15.780000	15.7900	-0.629%	5,784,430	+40.405%
2025-02-25	16.0000	16.2100	15.850000	15.8900	-0.687%	7,767,653	+39.522%
2025-02-24	16.1100	16.2800	15.430000	16.0000	0.000%	8,504,587	+38.563%
2025-02-21	16.0900	16.2400	15.815000	16.0000	+2.302%	5,958,307	+38.563%
2025-02-20	15.9200	16.0200	15.290000	15.6400	+1.558%	4,292,286	+41.752%
2025-02-19	15.7800	15.7800	15.105000	15.4000	-1.597%	4,080,686	+43.961%
2025-02-18	16.4800	16.9400	15.560000	15.6500	-5.094%	5,280,292	+41.661%
2025-02-14	16.6900	17.2400	16.225000	16.4900	+3.711%	6,672,301	+34.445%
2025-02-13	15.4800	15.9600	15.370000	15.9000	-0.251%	4,660,013	+39.434%
2025-02-12	14.7800	16.0050	14.600000	15.9400	+8.435%	5,442,787	+39.084%
2025-02-11	15.4000	15.4400	14.660000	14.7000	-6.607%	4,133,002	+50.816%
2025-02-10	15.7700	15.9700	15.640000	15.7400	+2.141%	4,950,997	+40.851%
2025-02-07	15.0600	15.6200	15.060000	15.4100	+4.404%	2,764,798	+43.868%
2025-02-06	14.9000	15.1500	14.655000	14.7600	+0.820%	1,741,687	+50.203%
2025-02-05	14.8900	15.0500	14.635000	14.6400	-4.000%	2,284,426	+51.434%
2025-02-04	14.8300	15.3600	14.820000	15.2500	+3.601%	3,807,947	+45.377%
2025-02-03	14.2200	14.7350	14.000000	14.7200	+2.151%	2,948,559	+50.611%
2025-01-31	15.3200	15.3200	14.335000	14.4100	-6.246%	1,864,352	+53.851%
2025-01-30	14.7700	15.5400	14.770000	15.3700	+4.274%	4,528,061	+44.242%
2025-01-29	15.2300	15.2300	14.680000	14.7400	-2.578%	2,008,402	+50.407%
2025-01-28	14.9000	15.1600	14.760000	15.1300	+1.612%	1,133,075	+46.530%
2025-01-27	14.9300	15.1700	14.760000	14.8900	+0.337%	2,219,430	+48.892%
2025-01-24	14.3900	14.8500	14.120000	14.8400	+4.067%	1,592,885	+49.394%
2025-01-23	14.6000	14.6000	14.050000	14.2600	-2.396%	1,480,245	+55.470%
2025-01-22	14.4700	14.7200	14.375000	14.6100	+0.343%	2,498,014	+51.745%
2025-01-21	14.7800	14.8400	14.185000	14.5600	-0.885%	2,091,037	+52.266%
2025-01-17	13.8000	14.7150	13.800000	14.6900	+5.988%	2,398,819	+50.919%
2025-01-16	14.0000	14.0450	13.690000	13.8600	-1.071%	1,450,083	+59.957%
2025-01-15	14.1600	14.2900	13.980000	14.0100	-0.285%	2,295,823	+58.244%
2025-01-14	13.5300	14.1050	13.430000	14.0500	+5.401%	6,124,027	+57.794%
2025-01-13	12.9000	13.3500	12.850000	13.3300	+3.173%	3,407,928	+66.317%
2025-01-10	13.2000	13.2350	12.890000	12.9200	-3.003%	3,087,398	+71.594%
2025-01-08	13.4600	13.5900	13.125000	13.3200	-1.552%	2,573,661	+66.441%
2025-01-07	13.6300	13.8000	13.450000	13.5300	-0.515%	1,786,760	+63.858%
2025-01-06	14.0000	14.0000	13.380000	13.6000	-2.509%	3,168,074	+63.015%
2025-01-03	13.8300	13.9600	13.640000	13.9500	+2.273%	2,503,426	+58.925%
2025-01-02	13.6600	13.8300	13.580000	13.6400	-1.159%	1,671,838	+62.537%
2024-12-31	13.7400	14.0000	13.630000	13.8000	+0.730%	1,435,210	+60.652%
2024-12-30	14.0000	14.0000	13.655000	13.7000	-1.226%	1,365,250	+61.825%
2024-12-27	13.7300	14.0000	13.610000	13.8700	+0.799%	1,795,248	+59.841%
2024-12-26	13.7950	13.8250	13.520000	13.7600	-0.218%	1,637,900	+61.119%
2024-12-24	14.0150	14.0150	13.570000	13.7900	+0.364%	1,347,928	+60.769%
2024-12-23	13.5800	13.7700	13.495000	13.7400	+0.881%	1,680,713	+61.354%
2024-12-20	13.7300	13.8100	13.470000	13.6200	-0.801%	5,549,355	+62.775%
2024-12-19	13.7300	13.8700	13.640000	13.7300	+0.512%	3,277,472	+61.471%
2024-12-18	13.8000	14.1400	13.500000	13.6600	-1.797%	5,797,085	+62.299%
2024-12-17	14.0000	14.0250	13.730000	13.9100	+0.724%	4,721,722	+59.382%
2024-12-16	14.3000	14.3200	13.755000	13.8100	-5.281%	4,462,343	+60.536%
2024-12-13	14.7700	14.7700	14.320000	14.5800	-1.353%	8,975,818	+52.058%
2024-12-12	14.3500	15.1700	14.350000	14.7800	+2.001%	5,825,692	+50.000%
2024-12-11	14.1500	14.8000	13.990000	14.4900	+2.693%	4,797,037	+53.002%
2024-12-10	14.8400	14.9800	13.975000	14.1100	-8.018%	8,786,762	+57.123%
2024-12-09	14.9000	15.8200	14.900000	15.3400	+10.201%	4,659,173	+44.524%
2024-12-06	14.0700	14.2600	13.875000	13.9200	+0.216%	2,287,728	+59.267%
2024-12-05	13.6200	13.9550	13.530000	13.8900	+3.271%	3,268,471	+59.611%
2024-12-04	14.0200	14.1650	13.340000	13.4500	-4.066%	4,629,955	+64.833%
2024-12-03	13.9000	14.2000	13.871300	14.0200	+0.143%	2,828,981	+58.131%
2024-12-02	13.3400	14.2500	13.280000	14.0000	+3.704%	4,343,328	+58.357%
2024-11-29	12.7700	13.6800	12.720000	13.5000	+7.313%	4,272,866	+64.222%
2024-11-27	12.4900	12.7300	12.280000	12.5800	+3.284%	12,420,051	+76.232%
2024-11-26	12.6300	12.6600	12.165000	12.1800	-3.639%	4,103,647	+82.020%
2024-11-25	12.5900	12.7900	12.440000	12.6400	-0.940%	4,993,009	+75.396%
2024-11-22	12.7000	12.9200	12.590000	12.7600	-1.238%	3,897,119	+73.746%
2024-11-21	13.3300	13.3625	12.665000	12.9200	-3.869%	4,480,432	+71.594%
2024-11-20	13.8400	13.8800	13.420000	13.4400	-1.104%	2,926,774	+64.955%
2024-11-19	13.6300	13.7400	13.395000	13.5900	-1.379%	2,404,506	+63.135%
2024-11-18	13.6100	13.9350	13.410000	13.7800	+2.530%	3,144,237	+60.885%
2024-11-15	13.7900	13.7900	13.165000	13.4400	-0.371%	1,734,305	+64.955%
2024-11-14	13.5700	13.7000	13.250000	13.4900	-2.880%	2,882,122	+64.344%
2024-11-13	13.9400	14.2000	13.680000	13.8900	+0.725%	4,833,736	+59.611%
2024-11-12	14.0400	14.0900	13.575000	13.7900	-5.028%	3,357,198	+60.769%
2024-11-11	15.0800	15.1000	14.505000	14.5200	-2.485%	2,792,082	+52.686%
2024-11-08	14.5800	15.0100	14.500000	14.8900	-2.870%	4,114,756	+48.892%
2024-11-07	15.3150	15.5000	14.990000	15.3300	+3.581%	3,337,074	+44.618%
2024-11-06	14.3700	14.9680	14.250000	14.8000	-1.596%	4,122,043	+49.797%
2024-11-05	15.1000	15.1650	14.870000	15.0400	+1.897%	2,646,549	+47.407%
2024-11-04	14.7200	15.0050	14.660000	14.7600	+0.682%	2,658,111	+50.203%
2024-11-01	14.7300	15.0100	14.450000	14.6600	+0.756%	3,344,514	+51.228%
2024-10-31	14.9500	14.9800	14.420000	14.5500	-2.676%	2,535,413	+52.371%
2024-10-30	14.8700	15.0750	14.730000	14.9500	-2.859%	3,477,354	+48.294%
2024-10-29	15.5700	15.8600	15.240000	15.3900	+0.852%	4,213,839	+44.055%
2024-10-28	15.1200	15.5650	14.940000	15.2600	+2.485%	2,067,536	+45.282%
2024-10-25	14.5700	14.9650	14.350000	14.8900	+4.126%	5,277,586	+48.892%
2024-10-24	14.6800	14.7950	14.105000	14.3000	-3.117%	3,192,192	+55.035%
2024-10-23	15.0100	15.1400	14.720000	14.7600	-1.072%	1,888,074	+50.203%
2024-10-22	14.8000	15.0650	14.670000	14.9200	-0.334%	2,381,687	+48.592%
2024-10-21	14.8700	15.1800	14.810000	14.9700	-1.188%	3,313,289	+48.096%
2024-10-18	15.8500	15.9100	15.070000	15.1500	+1.746%	1,737,471	+46.337%
2024-10-17	14.8200	15.1200	14.690000	14.8900	-3.123%	2,885,884	+48.892%
2024-10-16	15.3800	15.6000	15.125000	15.3700	+1.653%	2,009,725	+44.242%
2024-10-15	15.4300	15.6500	14.790000	15.1200	-6.087%	5,804,867	+46.627%
2024-10-14	16.4500	16.8200	16.040000	16.1000	-5.294%	3,875,906	+37.702%
2024-10-11	16.6100	17.1800	16.610000	17.0000	+0.354%	2,313,416	+30.412%
2024-10-10	16.8900	17.0700	16.660000	16.9400	+1.014%	2,559,124	+30.874%
2024-10-09	16.6400	16.9200	16.350000	16.7700	-2.895%	4,815,855	+32.200%
2024-10-08	17.0000	17.4000	16.850000	17.2700	-9.057%	4,103,458	+28.373%
2024-10-07	19.2300	19.4300	18.270000	18.9900	-1.042%	5,327,866	+16.746%
2024-10-04	18.9400	19.2700	18.760000	19.1900	+3.394%	3,864,772	+15.529%
2024-10-03	17.7400	18.7600	17.710000	18.5600	+0.924%	5,415,424	+19.450%
2024-10-02	19.2400	19.5000	17.940000	18.3900	+1.940%	9,171,410	+20.555%
2024-10-01	17.6200	18.1500	17.135000	18.0400	+3.917%	6,299,298	+22.894%
2024-09-30	19.0000	19.1600	17.310000	17.3600	+1.048%	13,496,295	+27.707%
2024-09-27	16.7700	17.3900	16.670000	17.1800	+6.576%	11,671,634	+29.045%
2024-09-26	16.4000	16.6500	15.800000	16.1200	+12.964%	21,863,562	+37.531%
2024-09-25	14.8100	14.9600	14.165000	14.2700	-6.057%	7,426,577	+55.361%
2024-09-24	13.8000	15.2600	13.752000	15.1900	+19.324%	9,729,151	+45.951%
2024-09-23	12.5700	12.9000	12.510000	12.7300	+1.434%	2,091,486	+74.156%
2024-09-20	13.1100	13.1600	12.515000	12.5500	-3.387%	5,372,579	+76.653%
2024-09-19	12.6800	13.0550	12.410000	12.9900	+7.355%	3,843,603	+70.670%
2024-09-18	12.4600	12.5300	12.055000	12.1000	-2.733%	1,531,310	+83.223%
2024-09-17	12.4600	12.5800	12.275000	12.4400	+1.551%	5,035,036	+78.215%
2024-09-16	12.2800	12.3000	12.070000	12.2500	+0.740%	1,997,757	+80.980%
2024-09-13	12.0600	12.2400	11.855000	12.1600	+0.330%	3,295,974	+82.319%
2024-09-12	12.1200	12.2650	11.880000	12.1200	+1.000%	2,692,600	+82.921%
2024-09-11	12.0000	12.1050	11.805000	12.0000	-0.826%	3,199,739	+84.750%
2024-09-10	12.3100	12.4200	12.035000	12.1000	-1.063%	3,787,953	+83.223%
2024-09-09	12.5000	12.5400	12.170000	12.2300	-1.925%	2,987,058	+81.276%
2024-09-06	12.2700	12.5150	12.180000	12.4700	+0.890%	5,134,226	+77.787%
2024-09-05	12.1500	12.3700	11.990000	12.3600	+1.645%	4,422,214	+79.369%
2024-09-04	12.2500	12.2900	11.845000	12.1600	-0.654%	3,560,741	+82.319%
2024-09-03	12.3200	12.4042	11.880000	12.2400	-1.766%	6,281,577	+81.127%
2024-08-30	12.4100	12.5800	11.885000	12.4600	+1.136%	7,021,574	+77.929%
2024-08-29	11.8100	12.3700	11.480000	12.3200	+12.511%	9,155,899	+79.951%
2024-08-28	13.7700	13.8200	10.570000	10.9500	-21.449%	15,907,486	+102.466%
2024-08-27	14.2200	14.2200	13.810000	13.9400	-1.275%	2,494,766	+59.039%
2024-08-26	13.8600	14.1300	13.530000	14.1200	-0.423%	1,650,435	+57.011%
2024-08-23	14.3500	14.5200	14.160000	14.1800	+0.141%	2,337,252	+56.347%
2024-08-22	14.3400	14.4000	14.070000	14.1600	-2.210%	1,903,613	+56.568%
2024-08-21	14.0300	14.5300	13.915000	14.4800	+3.948%	1,974,468	+53.108%
2024-08-20	14.4600	14.4900	13.775000	13.9300	-5.687%	2,216,887	+59.153%
2024-08-19	14.7000	14.8800	14.560000	14.7700	+1.164%	1,766,734	+50.102%
2024-08-16	14.0000	14.6800	13.940000	14.6000	+3.546%	3,013,253	+51.849%
2024-08-15	13.7300	14.2300	13.685000	14.1000	+3.372%	1,933,901	+57.234%
2024-08-14	14.0700	14.1900	13.425000	13.6400	-4.213%	3,647,429	+62.537%
2024-08-13	14.1000	14.4500	13.870000	14.2400	+1.136%	2,667,715	+55.688%
2024-08-12	13.9100	14.0900	13.610000	14.0800	+1.222%	3,297,541	+57.457%
2024-08-09	13.9200	14.0800	13.760000	13.9100	+1.090%	2,066,093	+59.382%
2024-08-08	13.5900	13.8800	13.480000	13.7600	+1.700%	4,018,606	+61.119%
2024-08-07	14.0400	14.3600	13.460000	13.5300	-1.743%	4,713,257	+63.858%
2024-08-06	13.2100	13.8350	13.210000	13.7700	+3.612%	4,492,794	+61.002%
2024-08-05	12.7800	13.6550	12.770000	13.2900	-0.821%	3,164,680	+66.817%
2024-08-02	13.4000	13.4100	13.000000	13.4000	-1.107%	4,376,164	+65.448%
2024-08-01	13.6700	13.7400	13.250000	13.5500	-0.221%	3,402,673	+63.616%
2024-07-31	13.9500	13.9900	13.515000	13.5800	+0.593%	3,587,264	+63.255%
2024-07-30	13.7200	13.8399	13.275000	13.5000	-1.890%	4,500,127	+64.222%
2024-07-29	13.8100	14.0800	13.600000	13.7600	+0.365%	8,291,966	+61.119%
2024-07-26	13.7300	13.8750	13.375000	13.7100	-0.146%	3,426,581	+61.707%
2024-07-25	14.1100	14.1600	13.530000	13.7300	-2.486%	6,681,153	+61.471%
2024-07-24	14.8200	14.9100	14.060100	14.0800	-11.613%	6,725,081	+57.457%
2024-07-23	15.9000	16.1700	15.710000	15.9300	-0.748%	3,125,011	+39.171%
2024-07-22	15.9300	16.3800	15.750000	16.0500	+2.229%	1,942,693	+38.131%
2024-07-19	16.0500	16.0800	15.690000	15.7000	-2.302%	3,167,175	+41.210%
2024-07-18	16.9100	17.0500	15.945000	16.0700	-4.345%	6,643,427	+37.959%
2024-07-17	17.1200	17.1350	16.750000	16.8000	-2.382%	4,392,186	+31.964%
2024-07-16	17.0300	17.6500	17.010000	17.2100	-2.713%	5,746,649	+28.820%
2024-07-15	18.7200	18.8710	17.680000	17.6900	-7.334%	4,587,364	+25.325%
2024-07-12	19.1900	19.4500	19.024000	19.0900	+0.686%	2,368,836	+16.134%
2024-07-11	19.1250	19.4400	18.840000	18.9600	+1.066%	3,680,933	+16.930%
2024-07-10	18.5000	18.8500	18.320000	18.7600	+1.570%	3,112,196	+18.177%
2024-07-09	18.0200	18.5000	17.990000	18.4700	+2.327%	2,950,482	+20.032%
2024-07-08	17.6700	18.1750	17.501300	18.0500	+2.093%	5,356,570	+22.825%
2024-07-05	18.5900	18.9725	17.650000	17.6800	-6.406%	3,082,629	+25.396%
2024-07-03	18.4700	18.9300	18.445000	18.8900	+2.663%	2,041,111	+17.364%
2024-07-02	18.7200	18.7200	18.265000	18.4000	-1.182%	2,746,995	+20.489%
2024-07-01	19.0200	19.1300	18.485000	18.6200	-1.010%	3,226,326	+19.066%
2024-06-28	19.1900	19.1900	18.635000	18.8100	-2.286%	2,528,843	+17.863%
2024-06-27	19.0600	19.4100	18.880000	19.2500	-1.333%	2,407,726	+15.169%
2024-06-26	19.3300	19.6050	19.100000	19.5100	+0.879%	1,775,670	+13.634%
2024-06-25	19.7500	20.1500	19.260000	19.3400	-3.877%	2,091,150	+14.633%
2024-06-24	19.7900	20.3700	19.680000	20.1200	+0.600%	2,144,591	+10.189%
2024-06-21	20.6100	20.6900	19.890000	20.0000	-3.707%	3,476,531	+10.850%
2024-06-20	20.4000	20.8900	20.400000	20.7700	+1.466%	2,741,915	+6.740%
2024-06-18	20.3400	20.4800	20.140000	20.4700	+0.639%	2,641,216	+8.305%
2024-06-17	20.2000	20.5225	20.015000	20.3400	+0.296%	2,569,972	+8.997%
2024-06-14	20.1400	20.4800	19.912000	20.2800	+0.148%	4,649,777	+9.320%
2024-06-13	20.1600	20.7700	20.040000	20.2500	+1.504%	1,947,363	+9.481%
2024-06-12	20.5800	20.7100	19.680000	19.9500	-2.635%	4,645,712	+11.128%
2024-06-11	21.3500	21.3500	20.410000	20.4900	-4.028%	4,978,330	+8.199%
2024-06-10	21.3200	21.4600	20.940000	21.3500	-0.327%	1,234,842	+3.841%
2024-06-07	21.7400	21.9250	21.320000	21.4200	-2.326%	3,108,999	+3.501%
2024-06-06	21.6000	21.9900	21.330000	21.9300	+1.858%	3,252,444	+1.094%
2024-06-05	21.2000	21.5650	21.180000	21.5300	+1.749%	2,085,359	+2.973%
2024-06-04	21.3900	21.7050	20.930000	21.1600	-1.581%	3,842,022	+4.773%
2024-06-03	21.4100	21.6300	21.045000	21.5000	+1.176%	4,509,821	+3.116%
2024-05-31	20.8500	21.2700	20.480000	21.2500	+1.239%	15,201,741	+4.329%
2024-05-30	20.3700	21.0000	20.220000	20.9900	+2.741%	3,826,476	+5.622%
2024-05-29	20.9050	20.9500	20.400000	20.4300	-3.632%	2,711,447	+8.517%
2024-05-28	21.5900	21.8800	21.055000	21.2000	-0.047%	3,905,811	+4.575%
2024-05-24	21.6500	21.6500	20.900000	21.2100	-1.073%	3,014,796	+4.526%
2024-05-23	22.2500	22.2500	21.260700	21.4400	-4.114%	3,601,517	+3.405%
2024-05-22	22.1200	22.7400	21.970000	22.3600	+1.729%	3,888,410	-0.850%
2024-05-21	21.7200	22.6800	21.520000	21.9800	-2.872%	5,481,912	+0.864%
2024-05-20	22.0100	22.6450	21.910000	22.6300	+2.075%	4,676,888	-2.033%
2024-05-17	22.0700	22.4750	21.880000	22.1700	+0.226%	3,481,821	0.000%
2024-05-16	21.6500	22.1600	21.390000	22.1200	+2.218%	5,296,575	+0.226%
2024-05-15	21.4400	21.6800	20.960000	21.6400	+1.501%	7,881,113	+2.449%
2024-05-14	20.9700	21.3800	20.770000	21.3200	+2.156%	5,685,685	+3.987%
2024-05-13	21.0200	21.2800	20.745000	20.8700	+0.530%	4,719,673	+6.229%

.dark-mode .FDlg0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FDlg0Y{ color: #333333; background-color: white; border: 2px solid #333333; }BZKANZHUN LIMITEDstock NASDAQ ADR

BZ
KANZHUN LIMITED
stock NASDAQ ADR