Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	22.98	23.68	22.40	23.23	15,629,448	+0.74(+3.30%)
Aug 30, 2022	23.37	23.78	21.85	22.49	3,124,799	-0.51(-2.24%)
Aug 29, 2022	23.72	24.73	22.94	23.00	3,770,423	-0.96(-4.00%)
Aug 26, 2022	25.59	26.04	23.46	23.96	6,174,863	-0.14(-0.57%)
Aug 25, 2022	23.58	24.52	23.06	24.10	5,026,053	+1.58(+7.03%)
Aug 24, 2022	21.59	23.57	21.58	22.52	4,110,229	+0.93(+4.31%)
Aug 23, 2022	21.26	22.00	20.08	21.59	3,830,537	-0.03(-0.14%)
Aug 22, 2022	20.82	21.86	20.59	21.62	2,433,652	+0.80(+3.85%)
Aug 19, 2022	20.72	20.90	20.25	20.82	1,514,558	-0.08(-0.38%)
Aug 18, 2022	20.80	21.02	20.29	20.89	1,169,620	+0.10(+0.48%)
Aug 17, 2022	21.07	21.29	20.62	20.80	1,356,845	-0.56(-2.64%)
Aug 16, 2022	21.90	22.28	21.20	21.36	1,796,590	-0.56(-2.57%)
Aug 15, 2022	21.30	22.24	21.26	21.92	1,243,735	+0.35(+1.60%)
Aug 12, 2022	22.06	22.46	21.20	21.58	2,526,964	-0.92(-4.09%)
Aug 11, 2022	22.25	23.46	21.43	22.50	4,854,697	+1.01(+4.69%)
Aug 10, 2022	20.33	21.66	19.99	21.49	2,018,144	+1.36(+6.78%)
Aug 09, 2022	19.83	20.68	19.70	20.12	995,660	+0.14(+0.69%)
Aug 08, 2022	19.67	20.39	19.45	19.98	1,885,164	+0.27(+1.35%)
Aug 05, 2022	20.46	20.60	19.59	19.72	3,102,826	-1.38(-6.56%)
Aug 04, 2022	20.49	21.40	20.43	21.10	3,090,492	+0.34(+1.62%)
Aug 03, 2022	20.12	20.84	19.30	20.77	9,538,086	-1.37(-6.21%)
Aug 02, 2022	20.90	22.68	20.74	22.14	4,059,073	+0.65(+3.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Kanzhun Ltd ADR (NQ: BZ )

Historical Prices

Sections

Services

Contact Information

Follow Us