Dark

BZ
KANZHUN LIMITED
stock NASDAQ ADR

Market Open

Aug 26, 2026 9:42:31 AM EDT

18.62USD+14.303%(+2.33)3,449,368

18.53Bid 18.64Ask 0.11Spread

Pre-market

Aug 26, 2026 9:28:30 AM EDT

16.80USD+3.131%(+0.51)4,927

After-hours

Aug 24, 2026 4:12:30 PM EDT

15.44USD+0.065%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	16.7000	18.9800	16.700000	18.6200	+14.303%	3,449,368	0.000%
2026-08-25	15.2800	16.4600	15.210000	16.2900	+5.505%	14,348,273	+14.303%
2026-08-24	15.9500	16.1400	15.070000	15.4400	-3.197%	5,021,572	+20.596%
2026-08-21	15.8500	16.0250	15.620000	15.9500	+1.077%	4,753,253	+16.740%
2026-08-20	15.8800	15.9600	15.515000	15.7800	-1.866%	5,859,725	+17.997%
2026-08-19	15.8000	16.1300	15.550000	16.0800	+1.772%	6,520,434	+15.796%
2026-08-18	15.7100	15.9600	15.580000	15.8000	+1.608%	5,584,696	+17.848%
2026-08-17	15.5800	15.8000	15.320000	15.5500	+0.258%	3,376,687	+19.743%
2026-08-14	15.5000	15.5600	14.800000	15.5100	+0.584%	5,238,080	+20.052%
2026-08-13	16.0600	16.0600	15.255000	15.4200	-4.164%	5,552,451	+20.752%
2026-08-12	16.5100	16.6100	15.890000	16.0900	-3.940%	3,698,788	+15.724%
2026-08-11	16.9300	16.9300	16.300000	16.7500	-4.066%	3,889,263	+11.164%
2026-08-10	16.5000	17.4700	16.450000	17.4600	+6.011%	4,416,241	+6.644%
2026-08-07	16.2000	16.5850	16.130000	16.4700	+2.362%	1,762,687	+13.054%
2026-08-06	15.8850	16.1450	15.855000	16.0900	-0.618%	2,871,232	+15.724%
2026-08-05	16.5700	16.6300	16.180000	16.1900	-1.581%	2,032,272	+15.009%
2026-08-04	16.2700	16.6200	16.150000	16.4500	-0.061%	1,814,142	+13.191%
2026-08-03	16.4300	16.6000	15.995000	16.4600	+1.106%	2,177,031	+13.123%
2026-07-31	16.1800	16.4200	15.905000	16.2800	-0.732%	3,786,510	+14.373%
2026-07-30	16.2100	16.4100	15.890000	16.4000	+1.863%	2,398,583	+13.537%
2026-07-29	16.0800	16.4700	16.060000	16.1000	+1.770%	3,166,409	+15.652%
2026-07-28	15.5600	15.9000	15.460000	15.8200	+0.572%	5,672,917	+17.699%
2026-07-27	15.7300	15.9000	15.145000	15.7300	+2.010%	5,030,595	+18.373%
2026-07-24	15.3000	15.5450	15.125000	15.4200	+1.115%	1,943,877	+20.752%
2026-07-23	15.4600	15.5600	15.110000	15.2500	-0.974%	2,914,628	+22.098%
2026-07-22	15.7800	15.8000	15.205000	15.4000	-2.408%	2,543,549	+20.909%
2026-07-21	15.8000	15.8900	15.620000	15.7800	+1.219%	3,388,582	+17.997%
2026-07-20	15.1200	15.6900	14.985000	15.5900	+4.561%	3,027,827	+19.436%
2026-07-17	14.8300	14.9800	14.620000	14.9100	-1.584%	2,319,772	+24.883%
2026-07-16	15.0000	15.2400	14.810000	15.1500	+1.678%	2,848,635	+22.904%
2026-07-15	14.4200	15.2900	14.300000	14.9000	+4.708%	3,698,787	+24.966%
2026-07-14	14.2300	14.3600	14.025000	14.2300	-0.350%	2,241,003	+30.850%
2026-07-13	13.8600	14.3000	13.830000	14.2800	+3.779%	2,081,976	+30.392%
2026-07-10	14.3800	14.7000	13.760000	13.7600	-3.506%	1,763,525	+35.320%
2026-07-09	14.2250	14.3600	14.090000	14.2600	-0.210%	3,719,287	+30.575%
2026-07-08	14.2000	14.4700	14.055000	14.2900	+1.926%	3,431,455	+30.301%
2026-07-07	13.6900	14.1500	13.670000	14.0200	+2.560%	4,366,734	+32.810%
2026-07-06	13.2300	13.6900	13.184600	13.6700	+5.154%	3,859,734	+36.211%
2026-07-02	13.4100	13.4500	12.980000	13.0000	-3.561%	2,268,348	+43.231%
2026-07-01	13.0200	13.5250	12.910000	13.4800	+4.740%	2,652,747	+38.131%
2026-06-30	13.0400	13.0400	12.830000	12.8700	-0.771%	2,989,661	+44.678%
2026-06-29	13.3200	13.5700	12.925000	12.9700	-2.408%	3,188,767	+43.562%
2026-06-26	12.5700	13.3200	12.570000	13.2900	+5.059%	5,197,859	+40.105%
2026-06-25	13.1400	13.1400	12.611100	12.6500	-3.729%	6,240,483	+47.194%
2026-06-24	13.1400	13.3950	13.010000	13.1400	0.000%	2,626,941	+41.705%
2026-06-23	13.4000	13.5200	12.925000	13.1400	-3.240%	4,202,778	+41.705%
2026-06-22	13.5300	13.6300	13.310000	13.5800	-0.876%	2,508,062	+37.113%
2026-06-18	13.4100	13.7950	13.300000	13.7000	+1.707%	6,862,448	+35.912%
2026-06-17	13.2400	13.7050	13.200000	13.4700	+2.045%	3,508,299	+38.233%
2026-06-16	14.1400	14.2000	13.145000	13.2000	-7.042%	4,223,705	+41.061%
2026-06-15	13.7600	14.2300	13.760000	14.2000	+3.650%	3,256,802	+31.127%
2026-06-12	13.9000	14.0400	13.700000	13.7000	-0.218%	2,684,352	+35.912%
2026-06-11	13.2400	13.7550	13.040000	13.7300	+3.701%	5,110,668	+35.615%
2026-06-10	13.3900	13.6650	13.205000	13.2400	-1.780%	2,229,621	+40.634%
2026-06-09	13.7300	13.7500	13.160000	13.4800	-1.101%	3,381,849	+38.131%
2026-06-08	14.3200	14.5000	13.585000	13.6300	-2.851%	3,165,903	+36.610%
2026-06-05	14.4800	14.6300	13.995000	14.0300	-1.475%	5,273,118	+32.716%
2026-06-04	14.1600	14.5250	14.145000	14.2400	+0.993%	3,594,469	+30.758%
2026-06-03	14.4900	14.4900	13.970000	14.1000	-3.820%	4,153,020	+32.057%
2026-06-02	14.2000	14.7150	14.100000	14.6600	+4.416%	5,014,124	+27.012%
2026-06-01	13.5800	14.1700	13.580000	14.0400	+3.464%	2,419,457	+32.621%
2026-05-29	13.4400	13.7150	13.250000	13.5700	+0.742%	5,203,773	+37.214%
2026-05-28	13.3700	13.5150	13.020000	13.4700	+0.975%	3,863,424	+38.233%
2026-05-27	13.3000	13.6400	13.290000	13.3400	+0.225%	5,132,490	+39.580%
2026-05-26	13.7500	13.8400	13.240000	13.3100	-3.200%	4,017,841	+39.895%
2026-05-22	13.5600	13.9300	13.375000	13.7500	-0.362%	6,404,311	+35.418%
2026-05-21	13.6500	13.9400	13.440000	13.8000	-1.919%	5,758,451	+34.928%
2026-05-20	13.2200	14.0800	13.080000	14.0700	-0.283%	4,705,265	+32.338%
2026-05-19	14.2600	14.4100	14.080000	14.1100	-0.353%	3,713,980	+31.963%
2026-05-18	14.0600	14.2600	13.970000	14.1600	+0.640%	4,038,315	+31.497%
2026-05-15	14.2600	14.2600	13.840000	14.0700	-1.883%	5,276,920	+32.338%
2026-05-14	14.5500	14.5900	14.000000	14.3400	-2.714%	4,770,758	+29.847%
2026-05-13	14.2000	14.9000	14.090000	14.7400	+3.803%	4,814,986	+26.323%
2026-05-12	14.3100	14.5000	14.100000	14.2000	-0.769%	3,192,721	+31.127%
2026-05-11	14.0000	14.4500	14.000000	14.3100	+2.068%	2,550,558	+30.119%
2026-05-08	14.3400	14.4900	14.010000	14.0200	-1.545%	4,223,508	+32.810%
2026-05-07	14.3300	14.5050	13.990000	14.2400	-0.905%	5,566,501	+30.758%
2026-05-06	13.8700	14.4800	13.830000	14.3700	+3.829%	3,230,477	+29.576%
2026-05-05	13.7800	14.0050	13.675000	13.8400	+0.435%	1,936,622	+34.538%
2026-05-04	13.6500	14.0009	13.600000	13.7800	+0.952%	2,085,605	+35.123%
2026-05-01	13.8200	13.8700	13.435000	13.6500	+0.962%	2,013,398	+36.410%
2026-04-30	13.6100	13.6500	13.180000	13.5200	-0.221%	3,833,811	+37.722%
2026-04-29	13.8000	13.8000	13.295000	13.5500	-1.167%	3,164,559	+37.417%
2026-04-28	13.6600	13.8900	13.500000	13.7100	+0.513%	2,481,837	+35.813%
2026-04-27	13.6100	13.7000	13.370000	13.6400	+0.147%	3,456,395	+36.510%
2026-04-24	13.4700	13.6700	13.375000	13.6200	+2.176%	2,373,794	+36.711%
2026-04-23	13.5200	13.8900	13.170000	13.3300	-2.344%	4,726,634	+39.685%
2026-04-22	13.8200	14.0400	13.570000	13.6500	-1.230%	4,963,276	+36.410%
2026-04-21	14.0800	14.1250	13.515000	13.8200	-1.916%	6,864,655	+34.732%
2026-04-20	14.0400	14.3050	14.000000	14.0900	-0.844%	4,071,559	+32.150%
2026-04-17	14.4800	14.5950	14.150000	14.2100	-0.976%	4,054,051	+31.034%
2026-04-16	14.4600	14.7100	14.330000	14.3500	+0.843%	3,591,717	+29.756%
2026-04-15	13.7850	14.3800	13.550000	14.2300	+5.407%	4,929,296	+30.850%
2026-04-14	13.3000	13.7400	13.295000	13.5000	+2.506%	3,090,906	+37.926%
2026-04-13	12.9000	13.2150	12.850000	13.1700	+0.920%	2,653,776	+41.382%
2026-04-10	13.2000	13.2650	13.000000	13.0500	-0.609%	2,183,477	+42.682%
2026-04-09	13.3000	13.3700	13.100000	13.1300	-2.669%	2,865,136	+41.813%
2026-04-08	13.8000	13.9050	13.470000	13.4900	+2.508%	2,657,361	+38.028%
2026-04-07	13.4500	13.4700	13.075000	13.1600	-2.519%	4,691,867	+41.489%
2026-04-06	13.5000	13.6700	13.420000	13.5000	-0.148%	1,793,635	+37.926%
2026-04-02	13.3900	13.6300	13.145000	13.5200	+0.297%	2,570,118	+37.722%
2026-04-01	13.5800	13.8600	13.385000	13.4800	+0.672%	3,794,246	+38.131%
2026-03-31	13.4500	13.5400	13.235000	13.3900	+0.375%	6,492,727	+39.059%
2026-03-30	13.1900	13.5500	13.190000	13.3400	+1.599%	4,743,837	+39.580%
2026-03-27	13.4800	13.5400	13.040000	13.1300	-3.100%	6,716,325	+41.813%
2026-03-26	13.1800	13.5600	13.130000	13.5500	+1.422%	4,514,060	+37.417%
2026-03-25	13.5800	13.8500	13.210000	13.3600	+0.754%	5,057,322	+39.371%
2026-03-24	13.2100	13.5050	13.060000	13.2600	-0.674%	7,651,504	+40.422%
2026-03-23	13.8250	13.8700	13.195000	13.3500	-2.054%	4,966,030	+39.476%
2026-03-20	13.3000	13.7486	13.120100	13.6300	+1.716%	9,812,572	+36.610%
2026-03-19	13.5300	13.7600	13.200000	13.4000	-2.118%	10,175,399	+38.955%
2026-03-18	14.3000	14.6250	13.680000	13.6900	-5.911%	6,372,967	+36.012%
2026-03-17	14.5000	14.8600	14.330000	14.5500	+1.394%	4,404,715	+27.973%
2026-03-16	14.3400	14.7300	14.330000	14.3500	+1.270%	3,893,046	+29.756%
2026-03-13	14.2300	14.4250	14.130000	14.1700	+0.283%	3,183,133	+31.404%
2026-03-12	14.2500	14.4650	14.050000	14.1300	-1.739%	4,588,882	+31.776%
2026-03-11	15.0900	15.1300	14.365000	14.3800	-4.325%	4,707,531	+29.485%
2026-03-10	15.3100	15.4717	14.840000	15.0300	-0.265%	5,635,469	+23.886%
2026-03-09	14.9200	15.1900	14.690000	15.0700	-0.462%	5,723,821	+23.557%
2026-03-06	15.3300	15.5500	15.120000	15.1400	-2.574%	5,084,662	+22.985%
2026-03-05	15.8300	15.9200	15.415000	15.5400	-2.079%	3,213,451	+19.820%
2026-03-04	15.8400	15.9800	15.680000	15.8700	-0.251%	4,878,781	+17.328%
2026-03-03	15.9500	16.0400	15.615000	15.9100	-1.669%	3,356,065	+17.033%
2026-03-02	15.7100	16.3500	15.620000	16.1800	+0.622%	3,221,384	+15.080%
2026-02-27	16.2600	16.3750	16.010000	16.0800	-1.471%	3,759,826	+15.796%
2026-02-26	16.2300	16.6250	16.000000	16.3200	+0.493%	3,487,636	+14.093%
2026-02-25	16.5100	16.6100	16.150000	16.2400	-0.673%	3,867,664	+14.655%
2026-02-24	16.2600	16.4500	16.010000	16.3500	+0.307%	5,554,162	+13.884%
2026-02-23	17.4200	17.5900	16.255000	16.3000	-6.751%	4,269,457	+14.233%
2026-02-20	17.0900	17.7100	17.030000	17.4800	+1.569%	2,091,907	+6.522%
2026-02-19	17.3700	17.5000	17.200000	17.2100	-0.921%	1,329,673	+8.193%
2026-02-18	17.3800	17.5900	17.300000	17.3700	+0.405%	1,793,074	+7.196%
2026-02-17	17.2200	17.5150	17.120000	17.3000	-0.115%	3,114,879	+7.630%
2026-02-13	17.4300	17.5600	17.245000	17.3200	-1.703%	2,518,696	+7.506%
2026-02-12	18.2000	18.5050	17.060000	17.6200	-3.926%	6,165,062	+5.675%
2026-02-11	18.6000	18.6900	17.770000	18.3400	-1.925%	2,623,430	+1.527%
2026-02-10	18.3000	18.8850	18.080000	18.7000	+3.030%	2,661,608	-0.428%
2026-02-09	17.7700	18.2000	17.720000	18.1500	+1.283%	2,788,375	+2.590%
2026-02-06	17.6000	17.9400	17.230000	17.9200	+2.459%	3,013,160	+3.906%
2026-02-05	17.7700	17.9400	17.220000	17.4900	-0.114%	3,816,628	+6.461%
2026-02-04	18.1000	18.1000	17.370000	17.5100	-3.791%	6,122,600	+6.339%
2026-02-03	18.8000	18.8400	18.050000	18.2000	-3.191%	5,041,188	+2.308%
2026-02-02	18.6500	18.8900	18.430000	18.8000	+1.512%	2,898,904	-0.957%
2026-01-30	18.6100	18.7970	18.470000	18.5200	-2.011%	3,327,446	+0.540%
2026-01-29	18.8300	19.1300	18.615000	18.9000	+0.372%	3,735,588	-1.481%
2026-01-28	19.3200	19.5500	18.790000	18.8300	-2.334%	2,567,609	-1.115%
2026-01-27	19.0900	19.4300	18.955000	19.2800	+1.474%	3,053,087	-3.423%
2026-01-26	19.2900	19.2900	18.950000	19.0000	-1.350%	2,865,776	-2.000%
2026-01-23	19.2100	19.5000	19.015000	19.2600	+1.102%	2,737,913	-3.323%
2026-01-22	19.0000	19.1450	18.900000	19.0500	+0.528%	4,684,931	-2.257%
2026-01-21	19.2300	19.4500	18.583200	18.9500	-0.368%	3,308,552	-1.741%
2026-01-20	18.7500	19.1800	18.630000	19.0200	-1.297%	4,596,508	-2.103%
2026-01-16	19.0500	19.3600	18.990000	19.2700	+0.365%	4,966,144	-3.373%
2026-01-15	19.6000	19.8400	19.130000	19.2000	-1.991%	2,321,864	-3.021%
2026-01-14	19.1400	19.7950	18.900000	19.5900	+2.458%	4,113,678	-4.952%
2026-01-13	19.2500	19.2950	18.950000	19.1200	-0.675%	3,017,505	-2.615%
2026-01-12	19.3500	19.6800	19.160000	19.2500	+0.208%	3,992,445	-3.273%
2026-01-09	19.5000	19.6900	19.120000	19.2100	-2.438%	4,253,051	-3.071%
2026-01-08	19.9600	20.0400	19.590000	19.6900	-1.204%	4,331,963	-5.434%
2026-01-07	20.4000	20.4000	19.825000	19.9300	-0.100%	4,147,440	-6.573%
2026-01-06	20.7000	20.7500	19.910000	19.9500	-6.470%	6,269,765	-6.667%
2026-01-05	20.9000	21.6000	20.730000	21.3300	+2.009%	2,428,316	-12.705%
2026-01-02	20.7800	21.2950	20.625000	20.9100	+2.601%	2,956,817	-10.952%
2025-12-31	20.3400	20.5000	20.190000	20.3800	-0.342%	2,175,537	-8.636%
2025-12-30	20.8200	20.8900	20.420000	20.4500	-1.635%	1,191,504	-8.949%
2025-12-29	20.7800	21.1700	20.502000	20.7900	-1.235%	1,076,838	-10.438%
2025-12-26	21.2000	21.2000	20.990000	21.0500	+0.143%	671,598	-11.544%
2025-12-24	20.9300	21.2000	20.930000	21.0200	0.000%	524,942	-11.418%
2025-12-23	20.9900	21.2000	20.870000	21.0200	-0.048%	960,925	-11.418%
2025-12-22	20.8200	21.1600	20.820000	21.0300	+1.009%	1,535,215	-11.460%
2025-12-19	21.4300	21.6550	20.710000	20.8200	-2.574%	4,906,048	-10.567%
2025-12-18	20.6800	21.5000	20.680000	21.3700	+5.219%	3,040,920	-12.869%
2025-12-17	20.2400	20.5500	20.130000	20.3100	+0.545%	2,132,653	-8.321%
2025-12-16	19.9700	20.5300	19.970000	20.2000	+0.849%	2,044,565	-7.822%
2025-12-15	19.9600	20.1350	19.520000	20.0300	+0.351%	3,777,499	-7.039%
2025-12-12	20.4000	20.4800	19.820000	19.9600	-1.481%	6,022,777	-6.713%
2025-12-11	20.7600	20.9200	20.000000	20.2600	-3.340%	2,990,106	-8.095%
2025-12-10	21.3000	21.3300	20.890000	20.9600	-1.550%	1,047,474	-11.164%
2025-12-09	21.1700	21.5900	20.730000	21.2900	-0.560%	2,054,828	-12.541%
2025-12-08	21.6300	21.8200	21.240000	21.4100	-1.654%	2,566,641	-13.031%
2025-12-05	21.0700	21.8400	20.920000	21.7700	+3.322%	3,599,470	-14.469%
2025-12-04	21.5500	21.6450	20.920000	21.0700	-2.589%	2,108,825	-11.628%
2025-12-03	21.8600	22.1150	21.535600	21.6300	-1.771%	1,911,928	-13.916%
2025-12-02	22.3100	22.3300	21.760000	22.0200	-1.256%	2,968,801	-15.441%
2025-12-01	22.1000	22.4850	21.535000	22.3000	+0.905%	2,408,207	-16.502%
2025-11-28	22.0000	22.3400	21.840000	22.1000	+0.821%	1,573,346	-15.747%
2025-11-26	21.8000	22.1600	21.580000	21.9200	+0.782%	2,318,658	-15.055%
2025-11-25	20.9800	21.8300	20.955000	21.7500	+3.571%	3,786,571	-14.391%
2025-11-24	20.5600	21.0700	20.350000	21.0000	+2.740%	4,608,768	-11.333%
2025-11-21	20.3500	20.5700	20.150000	20.4400	+0.294%	3,230,251	-8.904%
2025-11-20	20.9200	21.1500	20.270000	20.3800	-2.952%	3,218,223	-8.636%
2025-11-19	20.7600	21.0200	20.310000	21.0000	+1.010%	4,953,307	-11.333%
2025-11-18	19.1450	21.0100	19.020000	20.7900	+1.316%	4,485,994	-10.438%
2025-11-17	20.3800	21.0100	20.270000	20.5200	-0.195%	2,438,789	-9.259%
2025-11-14	20.3800	21.1600	20.330000	20.5600	-1.533%	2,353,044	-9.436%
2025-11-13	21.3000	21.5400	20.835000	20.8800	-2.156%	2,812,985	-10.824%
2025-11-12	21.1500	21.3500	20.690000	21.3400	+1.090%	2,763,389	-12.746%
2025-11-11	21.2300	21.3600	21.000000	21.1100	-0.142%	3,329,213	-11.795%
2025-11-10	21.1800	21.3850	20.795000	21.1400	+0.285%	3,573,955	-11.921%
2025-11-07	20.8700	21.2100	20.465000	21.0800	-0.047%	3,880,717	-11.670%
2025-11-06	21.1400	21.5000	20.680000	21.0900	+0.572%	4,356,994	-11.712%
2025-11-05	21.4900	21.8000	20.860000	20.9700	-2.691%	5,770,183	-11.206%
2025-11-04	21.9400	22.0600	21.242500	21.5500	-4.646%	3,973,585	-13.596%
2025-11-03	22.3100	22.6600	22.070000	22.6000	+1.986%	1,969,978	-17.611%
2025-10-31	22.1700	22.6000	21.975000	22.1600	-0.806%	2,310,296	-15.975%
2025-10-30	22.4500	22.5200	21.930000	22.3400	-0.667%	4,611,880	-16.652%
2025-10-29	22.2700	22.6400	22.190000	22.4900	+1.170%	1,132,221	-17.208%
2025-10-28	22.1500	22.3300	21.800000	22.2300	-0.670%	2,118,945	-16.239%
2025-10-27	22.4400	22.8100	22.210000	22.3800	+1.084%	1,904,618	-16.801%
2025-10-24	22.3800	22.6570	22.000000	22.1400	-0.135%	2,140,830	-15.899%
2025-10-23	21.9000	22.4250	21.760000	22.1700	+1.651%	1,962,698	-16.013%
2025-10-22	21.7500	22.0100	21.515000	21.8100	-0.819%	2,028,074	-14.626%
2025-10-21	22.1200	22.2200	21.580000	21.9900	-0.991%	1,562,118	-15.325%
2025-10-20	21.9100	22.3800	21.550000	22.2100	+2.468%	2,960,590	-16.164%
2025-10-17	21.1750	21.7600	21.170000	21.6750	+0.814%	2,573,067	-14.095%
2025-10-16	22.0000	22.2450	21.410000	21.5000	-2.273%	3,908,569	-13.395%
2025-10-15	22.0350	22.4500	21.730000	22.0000	+0.319%	3,135,164	-15.364%
2025-10-14	22.0300	22.2650	21.250000	21.9300	-3.647%	3,450,362	-15.093%
2025-10-13	23.0600	23.4900	22.640000	22.7600	+4.982%	3,550,371	-18.190%
2025-10-10	23.4200	23.4899	21.230000	21.6800	-7.390%	3,887,046	-14.114%
2025-10-09	24.3600	24.4500	23.280000	23.4100	-3.979%	1,751,659	-20.461%
2025-10-08	24.3100	24.4300	23.860000	24.3800	+1.372%	1,984,599	-23.626%
2025-10-07	24.4600	24.6500	24.010000	24.0500	-1.151%	2,191,366	-22.578%
2025-10-06	23.5000	24.4850	23.420000	24.3300	+3.664%	3,732,565	-23.469%
2025-10-03	23.6300	23.6300	23.140000	23.4700	+0.299%	2,623,617	-20.665%
2025-10-02	23.0700	23.6400	22.985000	23.4000	+2.228%	3,901,154	-20.427%
2025-10-01	23.3100	23.3650	22.850000	22.8900	-2.012%	2,766,252	-18.654%
2025-09-30	23.5000	23.6250	23.110000	23.3600	-0.341%	4,844,234	-20.291%
2025-09-29	23.6500	23.7900	23.230000	23.4400	+1.913%	7,997,267	-20.563%
2025-09-26	23.3800	23.4100	22.910000	23.0000	-2.128%	2,493,281	-19.043%
2025-09-25	23.4200	23.6200	23.030000	23.5000	+0.043%	3,768,066	-20.766%
2025-09-24	23.4300	23.8500	23.270000	23.4900	+1.381%	3,256,900	-20.732%
2025-09-23	23.7500	23.7500	23.055000	23.1700	-2.483%	2,753,914	-19.637%
2025-09-22	24.0800	24.7300	23.590000	23.7600	-2.142%	3,552,917	-21.633%
2025-09-19	24.3400	24.4300	24.130000	24.2800	-0.287%	3,256,774	-23.311%
2025-09-18	24.7200	24.9000	24.270000	24.3500	-2.248%	4,848,054	-23.532%
2025-09-17	25.0000	25.1600	24.710000	24.9100	+0.403%	7,492,938	-25.251%
2025-09-16	24.6600	25.2600	24.585000	24.8100	+0.527%	3,525,735	-24.950%
2025-09-15	24.4800	24.8200	24.100000	24.6800	+0.570%	5,832,125	-24.554%
2025-09-12	24.6300	24.6800	24.210000	24.5400	-0.081%	3,003,242	-24.124%
2025-09-11	24.5000	24.7200	24.130000	24.5600	+1.237%	3,564,852	-24.186%
2025-09-10	23.9800	24.3900	23.840000	24.2600	+1.083%	3,082,147	-23.248%
2025-09-09	23.9300	24.1650	23.530000	24.0000	+0.251%	3,684,169	-22.417%
2025-09-08	23.9600	24.0000	23.360000	23.9400	-0.167%	2,513,310	-22.222%
2025-09-05	24.2200	24.3000	23.620000	23.9800	-0.125%	3,431,130	-22.352%
2025-09-04	23.9000	24.0500	23.760000	24.0100	-0.580%	2,298,410	-22.449%
2025-09-03	23.3700	24.3350	23.290000	24.1500	+1.770%	4,265,450	-22.899%
2025-09-02	23.3700	23.8500	22.850900	23.7300	+0.466%	4,829,971	-21.534%
2025-08-29	23.2900	23.6700	23.290000	23.6200	+2.251%	4,373,075	-21.169%
2025-08-28	23.0000	23.1600	22.805000	23.1000	+1.094%	3,100,663	-19.394%
2025-08-27	22.5700	23.0550	22.360000	22.8500	-0.349%	3,301,464	-18.512%
2025-08-26	23.0300	23.3100	22.760000	22.9300	+0.131%	14,594,770	-18.796%
2025-08-25	23.1300	23.1400	22.740000	22.9000	+0.263%	3,377,517	-18.690%
2025-08-22	23.7150	23.7150	22.520000	22.8400	-2.974%	5,973,476	-18.476%
2025-08-21	22.0000	24.0300	22.000000	23.5400	+6.612%	6,766,205	-20.901%
2025-08-20	20.7750	22.2300	20.270000	22.0800	+4.794%	8,546,032	-15.670%
2025-08-19	21.5200	21.7000	21.000000	21.0700	-2.137%	4,344,260	-11.628%
2025-08-18	21.7300	21.7600	21.400000	21.5300	+0.749%	3,325,629	-13.516%
2025-08-15	21.3700	21.4900	21.110000	21.3700	+0.235%	2,205,015	-12.869%
2025-08-14	22.0900	22.1550	21.180000	21.3200	-4.991%	3,897,284	-12.664%
2025-08-13	22.4900	22.6700	22.140000	22.4400	+2.794%	5,694,420	-17.023%
2025-08-12	20.8900	21.9150	20.640000	21.8300	+3.460%	4,242,143	-14.705%
2025-08-11	21.1900	21.3650	21.000000	21.1000	+0.095%	3,382,206	-11.754%
2025-08-08	20.5900	21.3100	20.530000	21.0800	+2.679%	3,017,800	-11.670%
2025-08-07	20.1700	20.6100	20.100000	20.5300	+2.089%	5,680,696	-9.303%
2025-08-06	19.8400	20.2228	19.740000	20.1100	+1.463%	3,408,054	-7.409%
2025-08-05	19.3800	19.9300	19.350000	19.8200	+2.748%	4,871,370	-6.054%
2025-08-04	19.0700	19.4200	18.890000	19.2900	+3.376%	3,266,030	-3.473%
2025-08-01	18.4700	18.7200	18.040000	18.6600	-1.582%	2,787,645	-0.214%
2025-07-31	18.7500	19.1400	18.500000	18.9600	-0.992%	3,370,281	-1.793%
2025-07-30	19.3500	19.5200	18.990100	19.1500	-2.246%	1,247,519	-2.768%
2025-07-29	19.8300	19.8300	19.250000	19.5900	-1.210%	3,394,880	-4.952%
2025-07-28	19.9700	20.2200	19.640000	19.8300	-1.097%	2,327,936	-6.102%
2025-07-25	20.0300	20.0600	19.750000	20.0500	-0.249%	1,725,471	-7.132%
2025-07-24	19.8800	20.1650	19.665000	20.1000	+1.056%	2,400,852	-7.363%
2025-07-23	19.6250	20.2250	19.450100	19.8900	+2.262%	3,374,302	-6.385%
2025-07-22	18.8700	19.5000	18.540000	19.4500	+3.019%	2,962,490	-4.267%
2025-07-21	19.1900	19.2500	18.690100	18.8800	-0.632%	2,564,833	-1.377%
2025-07-18	18.6700	19.4600	18.670000	19.0000	+2.536%	3,491,858	-2.000%
2025-07-17	18.6200	18.8900	18.440000	18.5300	-1.331%	4,172,417	+0.486%
2025-07-16	19.0000	19.0900	18.060000	18.7800	-0.792%	2,571,275	-0.852%
2025-07-15	18.8000	19.0200	18.380000	18.9300	+2.936%	2,822,966	-1.638%
2025-07-14	18.4000	18.7499	18.370000	18.3900	-0.702%	1,388,976	+1.251%
2025-07-11	18.8000	18.9500	18.500000	18.5200	-2.269%	1,564,393	+0.540%
2025-07-10	18.7300	18.9950	18.720000	18.9500	+0.584%	2,578,040	-1.741%
2025-07-09	18.8900	18.9400	18.600000	18.8400	+0.965%	2,027,000	-1.168%
2025-07-08	18.1700	19.0000	17.990000	18.6600	+4.773%	4,403,546	-0.214%
2025-07-07	17.6100	17.9700	17.440000	17.8100	-0.780%	6,265,684	+4.548%
2025-07-03	17.7000	18.0500	17.470000	17.9500	+0.956%	2,689,779	+3.733%
2025-07-02	17.0700	17.8000	17.050000	17.7800	+1.600%	3,292,209	+4.724%
2025-07-01	17.7200	17.7650	17.420000	17.5000	-1.906%	2,550,572	+6.400%
2025-06-30	18.0800	18.1500	17.432000	17.8400	-1.545%	3,570,283	+4.372%
2025-06-27	17.6000	18.1400	17.510000	18.1200	+2.838%	2,395,018	+2.759%
2025-06-26	17.6300	17.6450	17.250000	17.6200	+0.399%	2,834,169	+5.675%
2025-06-25	18.1700	18.3300	17.320000	17.5500	-2.985%	2,797,224	+6.097%
2025-06-24	17.2000	18.1450	17.170000	18.0900	+2.319%	2,950,905	+2.930%
2025-06-23	17.6700	17.7500	17.270000	17.6800	-0.786%	1,675,952	+5.317%
2025-06-20	17.6900	17.8700	17.590000	17.8200	+0.394%	6,231,566	+4.489%
2025-06-18	17.8100	17.8700	17.270000	17.7500	-0.504%	1,823,283	+4.901%
2025-06-17	18.2000	18.2200	17.615000	17.8400	-2.885%	2,563,602	+4.372%
2025-06-16	18.3800	18.5900	17.940000	18.3700	+4.079%	2,281,063	+1.361%
2025-06-13	17.9200	17.9900	17.490000	17.6500	-3.128%	4,319,296	+5.496%
2025-06-12	17.7100	18.4250	17.530000	18.2200	-2.253%	2,682,019	+2.195%
2025-06-11	18.8100	18.8750	18.415000	18.6400	+0.702%	2,864,113	-0.107%
2025-06-10	18.7400	18.7900	18.310000	18.5100	-1.543%	2,338,623	+0.594%
2025-06-09	18.5000	18.9500	18.350000	18.8000	+3.070%	6,377,679	-0.957%
2025-06-06	18.2400	18.2700	17.910000	18.2400	0.000%	3,505,786	+2.083%
2025-06-05	18.3150	18.7200	18.100000	18.2400	-1.031%	3,362,625	+2.083%
2025-06-04	17.8900	18.4400	17.785000	18.4300	+3.773%	3,577,167	+1.031%
2025-06-03	17.7900	17.8800	17.430000	17.7600	+0.623%	3,880,035	+4.842%
2025-06-02	17.2500	17.6550	16.845000	17.6500	+4.068%	1,995,502	+5.496%
2025-05-30	17.4600	17.5200	16.920000	16.9600	-4.181%	10,178,327	+9.788%
2025-05-29	17.8100	17.9000	17.470000	17.7000	+0.740%	2,042,607	+5.198%
2025-05-28	17.4000	17.9050	17.120000	17.5700	-0.057%	1,635,998	+5.976%
2025-05-27	17.2700	17.6500	17.170000	17.5800	+0.976%	2,371,601	+5.916%
2025-05-23	17.1000	17.6100	17.060000	17.4100	+0.928%	1,563,983	+6.950%
2025-05-22	16.6500	17.4100	16.550000	17.2500	-3.631%	3,233,502	+7.942%
2025-05-21	18.2600	18.3600	17.755000	17.9000	-1.160%	2,059,231	+4.022%
2025-05-20	18.3800	18.4300	18.081156	18.1100	-0.713%	1,411,726	+2.816%
2025-05-19	18.0900	18.3050	17.860000	18.2400	-0.055%	2,314,263	+2.083%
2025-05-16	18.1000	18.3900	18.040000	18.2500	+0.829%	1,609,296	+2.027%
2025-05-15	17.9600	18.1300	17.725000	18.1000	-2.056%	3,843,166	+2.873%
2025-05-14	18.0000	18.4900	17.850000	18.4800	+4.584%	3,237,507	+0.758%
2025-05-13	17.4200	17.9700	17.360000	17.6700	-0.786%	3,219,509	+5.376%
2025-05-12	16.9700	18.0700	16.900000	17.8100	+11.942%	4,160,016	+4.548%
2025-05-09	15.7700	16.2700	15.570000	15.9100	+0.379%	1,662,295	+17.033%
2025-05-08	15.9200	16.0900	15.630000	15.8500	-0.314%	2,081,644	+17.476%
2025-05-07	16.4000	16.4000	15.770000	15.9000	-3.285%	1,865,993	+17.107%
2025-05-06	16.5300	16.8200	16.400000	16.4400	+0.183%	4,244,830	+13.260%
2025-05-05	16.1900	16.7500	16.100000	16.4100	+0.306%	3,523,953	+13.467%
2025-05-02	16.0000	16.5400	15.875000	16.3600	+5.548%	2,840,219	+13.814%
2025-05-01	15.4700	15.6650	15.230000	15.5000	+1.307%	1,364,138	+20.129%
2025-04-30	15.0000	15.3150	14.890400	15.3000	+1.057%	2,670,365	+21.699%
2025-04-29	14.8900	15.2000	14.855000	15.1400	+1.884%	1,682,264	+22.985%
2025-04-28	14.2000	14.9900	14.150000	14.8600	+3.482%	1,986,771	+25.303%
2025-04-25	14.5000	14.5100	14.140000	14.3600	-1.644%	2,245,052	+29.666%
2025-04-24	14.5200	14.8350	14.370000	14.6000	-0.068%	2,565,639	+27.534%
2025-04-23	14.3100	14.7900	14.300000	14.6100	+5.259%	3,343,265	+27.447%
2025-04-22	13.7300	14.2400	13.710000	13.8800	+1.909%	4,852,103	+34.150%
2025-04-21	14.0900	14.8000	13.280000	13.6200	-2.014%	2,007,856	+36.711%
2025-04-17	14.0600	14.2950	13.750000	13.9000	-0.215%	3,876,675	+33.957%
2025-04-16	14.2000	14.4000	13.830000	13.9300	-2.587%	3,553,534	+33.668%
2025-04-15	14.2600	14.5900	14.040000	14.3000	-1.651%	4,690,532	+30.210%
2025-04-14	14.9800	15.7066	14.520000	14.5400	+0.069%	5,179,821	+28.061%
2025-04-11	13.7500	14.5900	13.600000	14.5300	+1.537%	8,637,929	+28.149%
2025-04-10	14.9100	14.9600	14.185000	14.3100	-6.164%	6,065,748	+30.119%
2025-04-09	14.1700	15.3700	13.900000	15.2500	+7.774%	8,929,135	+22.098%
2025-04-08	15.8800	15.9400	13.935000	14.1500	-6.353%	9,893,513	+31.590%
2025-04-07	14.6900	16.4300	14.430000	15.1100	-2.010%	10,064,333	+23.230%
2025-04-04	17.2800	17.4050	15.320000	15.4200	-18.283%	14,108,902	+20.752%
2025-04-03	18.2000	18.9100	18.130000	18.8700	-0.684%	6,463,190	-1.325%
2025-04-02	18.9000	19.1100	18.590000	19.0000	-0.315%	5,041,737	-2.000%
2025-04-01	18.9032	19.2750	18.755000	19.0600	-0.574%	3,206,436	-2.308%
2025-03-31	19.3500	19.4100	18.870000	19.1700	-1.490%	7,225,464	-2.869%
2025-03-28	19.7800	19.9200	19.250000	19.4600	-2.991%	5,296,218	-4.317%
2025-03-27	19.7400	20.5500	19.540000	20.0600	+1.673%	7,859,298	-7.178%
2025-03-26	19.7900	20.0500	19.290000	19.7300	-0.904%	2,584,086	-5.626%
2025-03-25	19.8900	20.2290	19.735000	19.9100	-0.500%	4,402,775	-6.479%
2025-03-24	20.0000	20.2100	19.840000	20.0100	+0.150%	6,147,854	-6.947%
2025-03-21	19.6900	20.0550	19.560000	19.9800	-1.528%	4,706,698	-6.807%
2025-03-20	19.5950	20.4800	19.550000	20.2900	-1.313%	6,972,744	-8.231%
2025-03-19	20.8100	20.8100	20.370000	20.5600	0.000%	5,257,148	-9.436%
2025-03-18	20.6100	20.7900	19.860000	20.5600	+0.440%	6,486,607	-9.436%
2025-03-17	19.5900	20.4800	19.460000	20.4700	+3.646%	12,457,722	-9.038%
2025-03-14	19.2200	19.8100	18.970000	19.7500	+4.719%	9,771,761	-5.722%
2025-03-13	18.4000	18.9950	18.023900	18.8600	+1.018%	6,700,463	-1.273%
2025-03-12	17.9200	18.7000	17.910000	18.6700	+2.189%	4,997,095	-0.268%
2025-03-11	19.0500	19.0700	17.475000	18.2700	+4.940%	6,904,746	+1.916%
2025-03-10	17.5900	17.6900	17.000000	17.4100	-2.520%	6,075,704	+6.950%
2025-03-07	17.6100	18.3200	17.520000	17.8600	+2.999%	4,654,725	+4.255%

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

BZ
KANZHUN LIMITED
stock NASDAQ ADR