Kanzhun

2076
🏛️ hong-kong →
90.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-06 90.00 90.00 88.70 90.00 0.1M
2025-10-03 91.00 91.00 88.10 90.45 0.0M
2025-10-02 90.05 90.10 88.85 89.65 0.1M
2025-09-30 90.20 91.40 90.20 90.85 0.1M
2025-09-29 89.60 90.55 88.30 90.15 0.1M
2025-09-26 90.00 90.30 89.45 90.00 0.1M
2025-09-25 90.95 91.10 89.95 90.85 0.2M
2025-09-24 90.60 91.20 90.25 90.95 0.1M
2025-09-23 92.40 92.40 89.55 90.95 0.1M
2025-09-22 94.45 94.45 91.85 92.60 0.1M
2025-09-19 93.95 94.65 93.50 94.65 0.1M
2025-09-18 97.80 97.80 95.40 96.25 0.1M
2025-09-17 95.35 97.80 95.35 97.80 0.4M
2025-09-16 94.50 95.60 94.50 95.35 0.6M
2025-09-15 94.75 94.75 93.45 94.00 0.5M
2025-09-12 94.15 95.05 94.15 94.65 0.2M
2025-09-11 93.80 94.35 93.20 93.90 0.5M
2025-09-10 92.35 94.00 92.35 93.60 0.3M
2025-09-09 92.10 92.80 92.00 92.30 0.3M
2025-09-08 92.65 92.65 90.60 92.10 0.3M
2025-09-05 92.60 93.50 92.05 93.00 0.4M
2025-09-04 92.80 95.00 91.05 91.75 0.2M
2025-09-03 91.25 92.40 90.05 90.95 0.1M
2025-09-02 91.80 91.80 90.60 90.75 0.2M
2025-09-01 91.00 92.00 90.70 91.80 0.2M
2025-08-29 89.10 90.90 89.10 90.55 0.2M
2025-08-28 87.45 89.10 87.45 88.60 0.1M
2025-08-27 88.95 89.10 86.90 87.25 0.1M
2025-08-26 90.00 90.00 88.65 89.20 0.1M
2025-08-25 89.60 90.75 88.70 90.15 0.2M
2025-08-22 90.20 92.50 90.20 92.45 0.2M
2025-08-21 83.40 87.25 83.40 86.75 0.4M
2025-08-20 82.05 82.15 79.00 81.50 0.3M
2025-08-19 83.70 84.00 82.05 82.35 0.2M
2025-08-18 83.20 84.85 82.75 83.70 0.1M
2025-08-15 84.00 84.60 82.80 83.25 0.3M
2025-08-14 87.95 88.10 87.05 87.50 0.1M
2025-08-13 84.20 87.15 84.20 87.15 0.2M
2025-08-12 82.95 83.85 82.15 83.40 0.2M
2025-08-11 81.50 83.15 81.50 82.70 0.3M
2025-08-08 79.60 80.05 78.80 79.60 0.1M
2025-08-07 78.25 79.00 77.80 78.45 0.1M
2025-08-06 77.60 78.60 77.35 78.25 0.1M
2025-08-05 74.80 77.35 74.80 77.10 0.2M
2025-08-04 73.00 74.80 72.55 74.60 0.5M
2025-08-01 74.35 74.70 73.00 73.00 0.2M
2025-07-31 75.40 75.40 73.55 73.55 0.1M
2025-07-30 77.00 77.00 75.05 75.05 0.2M
2025-07-29 77.95 77.95 76.10 77.00 0.5M
2025-07-28 78.05 79.20 78.00 78.65 0.3M
2025-07-25 78.00 78.90 77.45 78.05 0.3M
2025-07-24 77.00 78.90 76.70 77.20 0.4M
2025-07-23 75.05 77.00 75.00 76.40 0.2M
2025-07-22 74.15 74.15 72.35 73.05 0.3M
2025-07-21 73.60 75.15 73.35 74.55 0.1M
2025-07-18 73.00 73.60 71.70 73.60 0.5M
2025-07-17 72.50 73.85 72.45 73.00 0.4M
2025-07-16 73.30 74.30 72.70 73.00 0.5M
2025-07-15 72.20 73.55 70.50 73.30 0.8M
2025-07-14 72.85 72.85 71.30 72.25 0.5M
2025-07-11 73.00 75.45 72.85 73.55 0.6M
2025-07-10 73.90 73.90 71.15 73.00 0.8M
2025-07-09 72.70 75.50 72.70 74.60 1.5M
2025-07-08 68.50 70.40 68.45 70.40 2.7M
2025-07-07 66.50 68.10 66.40 68.00 2.5M
2025-07-04 66.00 66.65 65.10 66.50 3.7M
2025-07-03 67.05 68.40 66.00 67.70 0.3M
2025-07-02 69.80 70.00 64.80 66.85 0.2M
2025-06-30 69.85 71.05 69.85 70.25 0.0M
2025-06-27 70.50 70.50 69.75 69.85 0.0M
2025-06-26 71.95 71.95 68.95 69.35 0.0M
2025-06-25 68.50 71.95 68.50 71.55 0.0M
2025-06-24 69.00 69.00 68.00 68.40 0.0M
2025-06-23 68.75 68.95 68.75 69.00 0.0M
2025-06-20 68.85 68.85 67.35 68.35 0.0M
2025-06-19 69.00 69.00 69.00 69.00 0.0M
2025-06-18 72.00 72.00 69.00 69.00 0.0M
2025-06-17 70.55 72.75 70.55 71.05 0.0M
2025-06-16 70.15 70.25 69.05 70.25 0.0M
2025-06-13 71.25 71.25 71.25 71.25 0.0M
2025-06-12 72.60 72.60 71.50 72.00 0.0M
2025-06-11 72.15 72.15 72.15 72.15 0.0M
2025-06-10 71.70 72.25 71.00 71.50 0.0M
2025-06-09 71.35 71.35 71.30 71.30 0.0M
2025-06-06 70.50 70.60 69.55 70.35 0.0M
2025-06-05 69.10 69.75 68.90 69.50 0.1M
2025-06-04 69.00 69.65 68.00 69.10 0.0M
2025-06-03 67.10 67.75 67.00 67.00 0.0M
2025-06-02 67.50 68.25 64.60 65.00 0.0M
2025-05-30 67.50 70.40 67.50 70.40 0.0M
2025-05-29 69.90 69.90 67.55 67.55 0.0M
2025-05-28 68.90 68.90 67.05 68.75 0.0M
2025-05-27 66.00 66.90 66.00 66.90 0.0M
2025-05-26 65.85 66.30 65.80 66.05 0.0M
2025-05-23 69.70 69.70 65.00 66.10 0.0M
2025-05-22 70.95 71.00 70.20 70.20 0.0M
2025-05-21 71.85 71.85 70.95 70.95 0.0M
2025-05-20 70.80 72.05 70.50 72.05 0.0M
2025-05-19 70.30 71.30 70.30 71.05 0.0M
2025-05-16 69.60 70.65 69.60 70.30 0.0M
2025-05-15 70.00 70.75 68.10 70.10 0.1M
2025-05-14 67.50 68.35 67.50 67.50 0.0M
2025-05-13 65.80 67.40 65.35 67.35 0.1M
2025-05-12 65.35 65.35 62.20 63.95 0.0M
2025-05-09 62.10 62.10 62.10 62.10 0.0M
2025-05-08 62.65 62.65 62.00 62.15 0.0M
2025-05-07 63.15 63.15 59.70 62.65 0.0M
2025-05-06 59.85 62.95 59.85 62.65 0.0M
2025-05-02 59.50 59.80 59.45 59.80 0.0M
2025-04-30 57.35 57.80 57.35 57.80 0.0M
2025-04-29 56.55 56.60 56.00 56.60 0.0M
2025-04-28 56.80 56.80 55.60 55.60 0.0M
2025-04-25 55.55 56.90 55.55 56.90 0.0M
2025-04-24 55.35 55.35 55.30 55.40 0.0M
2025-04-23 54.80 55.35 54.70 55.35 0.0M
2025-04-22 54.40 54.40 54.35 54.40 0.0M
2025-04-17 55.55 55.55 54.30 54.30 0.0M
2025-04-16 55.55 55.55 55.55 55.55 0.0M
2025-04-15 56.10 56.10 56.10 56.00 0.0M
2025-04-14 58.15 58.85 56.05 56.10 0.0M
2025-04-11 58.15 58.15 58.15 58.15 0.0M
2025-04-10 61.90 61.90 58.15 58.15 0.0M
2025-04-09 63.75 63.75 62.00 61.90 0.0M
2025-04-08 64.95 64.95 64.95 64.95 0.0M
2025-04-07 67.50 67.50 67.50 67.50 0.0M
2025-04-03 72.45 72.45 72.45 72.00 0.0M
2025-04-02 72.40 72.45 72.40 72.45 0.0M
2025-04-01 73.95 78.15 67.75 68.70 0.0M
2025-03-31 74.00 74.00 74.00 74.00 0.0M
2025-03-28 77.35 77.35 77.35 77.35 0.0M
2025-03-27 77.35 77.35 77.35 77.35 0.0M
2025-03-26 77.40 77.40 77.40 77.40 0.0M
2025-03-25 77.95 77.95 77.95 77.95 0.0M
2025-03-24 78.00 78.05 78.00 78.00 0.0M
2025-03-21 78.50 78.50 78.50 78.50 0.0M
2025-03-20 79.10 79.10 79.10 79.10 0.0M
2025-03-19 79.00 80.00 66.50 79.10 0.0M
2025-03-18 76.80 78.10 75.60 78.10 0.0M
2025-03-17 74.00 80.00 74.00 76.60 0.0M
2025-03-14 72.05 73.00 72.05 72.95 0.0M
2025-03-13 70.55 72.05 69.90 72.05 0.0M
2025-03-12 71.60 74.20 69.20 70.55 0.0M
2025-03-11 64.40 68.05 64.40 67.55 0.0M
2025-03-10 67.80 68.80 66.55 66.55 0.0M
2025-03-07 66.45 67.45 66.45 66.55 0.0M
2025-03-06 63.00 66.45 62.95 66.45 0.0M
2025-03-05 61.95 62.95 61.95 62.95 0.0M
2025-03-04 60.95 60.95 60.95 60.95 0.0M
2025-03-03 60.50 61.00 60.50 61.00 0.0M
2025-02-28 60.00 60.00 60.00 60.00 0.0M
2025-02-27 62.35 62.35 60.10 61.35 0.0M
2025-02-26 61.45 62.95 61.45 62.95 0.0M
2025-02-25 61.00 61.45 61.00 61.45 0.0M
2025-02-24 60.85 60.85 60.85 60.85 0.0M
2025-02-21 59.25 60.85 59.15 60.85 0.0M
2025-02-20 60.00 67.55 58.45 59.85 0.0M
2025-02-19 64.35 64.35 64.35 64.30 0.0M
2025-02-18 63.90 65.00 63.80 64.35 0.0M
2025-02-17 63.85 64.85 63.85 63.95 0.0M
2025-02-14 61.45 63.95 60.10 63.85 0.0M
2025-02-13 58.20 61.60 58.20 61.00 0.0M
2025-02-12 59.00 59.00 55.05 56.35 0.0M
2025-02-11 61.25 61.25 61.25 61.25 0.0M
2025-02-10 59.00 61.25 59.00 61.25 0.0M
2025-02-07 59.00 59.00 59.00 59.00 0.0M
2025-02-06 57.90 59.00 57.90 59.00 0.0M
2025-02-05 58.00 58.00 58.00 58.00 0.0M
2025-02-04 57.00 58.20 57.00 58.00 0.0M
2025-02-03 57.00 57.00 55.40 55.40 0.0M
2025-01-28 56.60 56.80 56.60 56.80 0.0M
2025-01-27 54.95 54.95 54.95 54.95 0.0M
2025-01-24 54.95 54.95 54.95 54.95 0.0M
2025-01-23 56.60 56.60 56.60 56.60 0.0M
2025-01-22 56.60 56.60 56.60 56.60 0.0M
2025-01-21 56.15 56.65 55.50 56.65 0.0M
2025-01-20 53.70 55.70 53.55 55.65 0.0M
2025-01-17 53.95 53.95 53.95 53.75 0.0M
2025-01-16 54.40 54.40 54.35 54.35 0.0M
2025-01-15 53.35 54.40 53.35 54.40 0.0M
2025-01-14 49.80 51.90 49.80 51.90 0.0M
2025-01-13 48.05 48.90 48.05 48.90 0.0M
2025-01-10 48.05 48.05 48.05 48.05 0.0M
2025-01-09 51.50 51.50 51.50 51.50 0.0M
2025-01-08 51.75 52.20 49.30 52.20 0.0M
2025-01-07 52.50 52.50 52.50 52.50 0.0M
2025-01-06 52.55 52.60 52.55 52.60 0.0M
2025-01-03 52.95 52.95 52.95 52.95 0.0M
2025-01-02 52.95 52.95 52.95 52.95 0.0M