Kanzhun Ltd ADR (BZ) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +7.4% vs the 50-day and +11.9% vs the 200-day average, 24.7% below the 52-week high and +35.7% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Kanzhun Ltd ADR trades 7.4% above its 50-day and 11.9% above its 200-day moving average. (as of 2026-11-02)

Kanzhun runs an online recruitment platform in China, built around its BOSS Zhipin app. Job seekers get recommendations, chat directly with recruiters and send resumes once both sides agree, while enterprise users post roles, receive candidate matches and communicate directly with applicants.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BZ overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	16.47	17.30	16.47	17.06	+3.14%	5,268,992
2026-10-30	16.44	16.92	16.21	16.54	+1.60%	5,036,500
2026-10-29	15.99	16.29	15.88	16.28	+1.37%	3,340,200
2026-10-28	16.46	16.56	15.84	16.06	-3.54%	5,651,000
2026-10-27	16.56	16.66	16.33	16.65	-0.06%	2,968,100
2026-10-26	16.41	16.84	16.37	16.66	+1.22%	2,113,200
2026-10-23	16.51	16.67	16.33	16.46	+0.30%	3,936,500
2026-10-22	16.02	16.48	15.93	16.41	+0.92%	3,714,200
2026-10-21	16.38	16.55	15.96	16.26	-1.75%	5,732,000
2026-10-20	16.70	16.73	16.32	16.55	-0.84%	4,229,100
2026-10-19	16.67	16.75	16.50	16.69	-0.30%	3,958,500
2026-10-16	16.45	16.75	16.25	16.74	+2.26%	4,598,600
2026-10-15	16.25	16.46	15.96	16.37	+0.12%	4,454,400
2026-10-14	16.10	16.59	16.05	16.35	+1.62%	7,621,200
2026-10-13	16.10	16.21	15.89	16.09	-0.06%	5,261,900
2026-10-12	15.73	16.14	15.55	16.10	+2.35%	3,124,800
2026-10-09	15.36	15.86	15.36	15.73	+3.62%	2,669,100
2026-10-08	14.93	15.22	14.90	15.18	+0.86%	7,301,200
2026-10-07	14.95	15.16	14.85	15.05	-0.40%	2,400,700
2026-10-06	15.10	15.29	14.98	15.11	+0.07%	3,116,400
2026-10-05	14.97	15.30	14.71	15.10	+1.82%	4,804,700
2026-10-02	14.80	14.98	14.72	14.83	-0.80%	4,862,100
2026-10-01	14.86	14.97	14.69	14.95	+1.01%	6,519,400
2026-09-30	14.20	14.82	14.14	14.80	+4.45%	7,066,400
2026-09-29	14.27	14.34	14.00	14.17	-0.07%	5,250,900
2026-09-28	13.77	14.29	13.68	14.18	+0.50%	7,000,900
2026-09-25	14.25	14.29	14.03	14.11	-0.77%	3,675,900
2026-09-24	14.32	14.56	14.03	14.22	-1.32%	6,636,900
2026-09-23	14.66	14.73	14.35	14.41	-2.77%	4,551,900
2026-09-22	14.49	14.85	14.36	14.82	+2.63%	11,419,700
2026-09-21	14.57	14.57	14.22	14.44	-2.43%	11,012,800
2026-09-18	14.82	15.04	14.77	14.80	-0.27%	6,229,800
2026-09-17	15.01	15.05	14.75	14.84	-1.13%	5,490,600
2026-09-16	15.15	15.22	14.82	15.01	-0.17%	6,972,900
2026-09-15	15.31	15.45	14.99	15.04	-2.69%	9,328,800
2026-09-14	16.03	16.03	15.29	15.45	-6.02%	42,113,900
2026-09-11	16.38	16.99	16.38	16.44	+0.18%	6,584,600
2026-09-10	16.13	16.61	16.03	16.41	+2.12%	9,462,300
2026-09-09	16.62	16.73	15.96	16.07	-3.31%	8,001,900
2026-09-08	16.80	17.16	16.58	16.62	-1.77%	8,041,100
2026-09-04	16.91	17.09	16.84	16.92	+0.48%	4,552,800
2026-09-03	17.31	17.39	16.80	16.84	-2.66%	6,047,600
2026-09-02	17.65	17.78	17.28	17.30	-1.42%	5,386,500
2026-09-01	17.29	17.69	17.11	17.55	+1.09%	9,546,300
2026-08-31	17.70	17.75	17.27	17.36	-2.47%	6,629,100
2026-08-28	18.15	18.20	17.64	17.80	-1.11%	9,719,800
2026-08-27	18.50	18.71	17.86	18.00	-4.46%	11,941,700
2026-08-26	16.77	19.34	16.62	18.84	+15.65%	25,676,200
2026-08-25	15.28	16.46	15.21	16.29	+5.51%	14,348,270
2026-08-24	15.95	16.14	15.07	15.44	-3.20%	5,021,572
2026-08-21	15.85	16.02	15.62	15.95	+1.08%	4,753,300
2026-08-20	15.88	15.96	15.52	15.78	-1.87%	5,859,700
2026-08-19	15.80	16.13	15.55	16.08	+1.77%	6,520,400
2026-08-18	15.71	15.96	15.58	15.80	+1.61%	5,584,600
2026-08-17	15.58	15.80	15.32	15.55	+0.26%	3,376,700
2026-08-14	15.50	15.56	14.80	15.51	+0.58%	5,238,000
2026-08-13	16.06	16.06	15.26	15.42	-4.16%	5,552,400
2026-08-12	16.51	16.61	15.89	16.09	-3.94%	3,698,800
2026-08-11	16.93	16.93	16.30	16.75	-4.07%	3,889,263
2026-08-10	16.50	17.47	16.45	17.46	+6.01%	4,416,240
2026-08-07	16.20	16.59	16.13	16.47	+2.36%	1,762,700
2026-08-06	15.88	16.14	15.86	16.09	-0.62%	2,871,200
2026-08-05	16.57	16.63	16.18	16.19	-1.58%	2,032,300
2026-08-04	16.27	16.62	16.15	16.45	-0.06%	1,814,100
2026-08-03	16.43	16.60	15.99	16.46	+1.11%	2,177,000
2026-07-31	16.18	16.42	15.90	16.28	-0.73%	3,786,500
2026-07-30	16.21	16.41	15.89	16.40	+1.86%	2,398,600
2026-07-29	16.08	16.47	16.06	16.10	+1.77%	3,166,400
2026-07-28	15.56	15.90	15.46	15.82	+0.57%	5,672,900
2026-07-27	15.73	15.90	15.14	15.73	+2.01%	5,030,600
2026-07-24	15.30	15.54	15.13	15.42	+1.11%	1,943,900
2026-07-23	15.46	15.56	15.11	15.25	-0.97%	2,914,600
2026-07-22	15.78	15.80	15.21	15.40	-2.41%	2,543,500
2026-07-21	15.80	15.89	15.62	15.78	+1.22%	3,388,600
2026-07-20	15.12	15.69	14.98	15.59	+4.56%	3,027,500
2026-07-17	14.83	14.98	14.62	14.91	-1.58%	2,319,800
2026-07-16	15.00	15.24	14.81	15.15	+1.68%	2,848,600
2026-07-15	14.42	15.29	14.30	14.90	+4.71%	3,698,800
2026-07-14	14.23	14.36	14.03	14.23	-0.35%	2,268,800
2026-07-13	13.86	14.30	13.83	14.28	+3.78%	2,082,000
2026-07-10	14.38	14.70	13.76	13.76	-3.51%	1,763,500
2026-07-09	14.22	14.36	14.09	14.26	-0.21%	3,719,300
2026-07-08	14.20	14.47	14.05	14.29	+1.93%	3,431,500
2026-07-07	13.69	14.15	13.67	14.02	+2.56%	4,366,700
2026-07-06	13.23	13.69	13.19	13.67	+5.15%	3,859,700
2026-07-02	13.41	13.45	12.98	13.00	-3.56%	2,268,300
2026-07-01	13.02	13.53	12.91	13.48	+4.74%	2,652,700
2026-06-30	13.04	13.04	12.83	12.87	-0.77%	2,989,700
2026-06-29	13.32	13.57	12.93	12.97	-2.41%	3,188,800
2026-06-26	12.57	13.32	12.57	13.29	+5.06%	5,197,900
2026-06-25	13.14	13.14	12.61	12.65	-3.73%	6,240,500
2026-06-24	13.14	13.39	13.01	13.14	+0.00%	2,626,900
2026-06-23	13.40	13.52	12.93	13.14	-3.24%	4,202,800
2026-06-22	13.53	13.63	13.31	13.58	-0.88%	2,508,100
2026-06-18	13.41	13.79	13.30	13.70	+1.71%	6,862,400
2026-06-17	13.24	13.71	13.20	13.47	+2.05%	3,508,300
2026-06-16	14.14	14.20	13.14	13.20	-7.04%	4,223,700
2026-06-15	13.76	14.23	13.76	14.20	+3.65%	3,256,800
2026-06-12	13.90	14.04	13.70	13.70	-0.22%	2,684,400
2026-06-11	13.24	13.76	13.04	13.73	+3.70%	5,110,700
2026-06-10	13.39	13.66	13.21	13.24	-1.78%	2,229,500
2026-06-09	13.73	13.75	13.16	13.48	-1.10%	3,381,800
2026-06-08	14.32	14.50	13.59	13.63	-2.85%	3,165,900
2026-06-05	14.48	14.63	13.99	14.03	-1.47%	5,273,100
2026-06-04	14.16	14.53	14.14	14.24	+0.99%	3,594,300
2026-06-03	14.49	14.49	13.97	14.10	-3.82%	4,153,000
2026-06-02	14.20	14.71	14.10	14.66	+4.42%	5,014,100
2026-06-01	13.58	14.17	13.58	14.04	+3.46%	2,419,400
2026-05-29	13.44	13.71	13.25	13.57	+0.74%	5,203,500
2026-05-28	13.37	13.52	13.02	13.47	+0.97%	3,863,100
2026-05-27	13.30	13.64	13.29	13.34	+0.23%	5,129,100
2026-05-26	13.75	13.84	13.24	13.31	-3.20%	4,017,800
2026-05-22	13.56	13.93	13.38	13.75	-0.36%	6,404,100
2026-05-21	13.65	13.94	13.44	13.80	-1.92%	5,768,700
2026-05-20	13.22	14.08	13.08	14.07	-0.28%	4,705,300
2026-05-19	14.26	14.41	14.08	14.11	-0.35%	3,713,600
2026-05-18	14.06	14.26	13.97	14.16	+0.64%	4,038,100
2026-05-15	14.26	14.26	13.84	14.07	-1.88%	5,276,900
2026-05-14	14.55	14.59	14.00	14.34	-2.71%	4,770,800
2026-05-13	14.20	14.90	14.09	14.74	+3.80%	4,815,000
2026-05-12	14.31	14.50	14.10	14.20	-0.77%	3,192,700
2026-05-11	14.00	14.45	14.00	14.31	+2.07%	2,550,600
2026-05-08	14.34	14.49	14.01	14.02	-1.54%	4,223,500
2026-05-07	14.33	14.51	13.99	14.24	-0.90%	5,566,300
2026-05-06	13.87	14.48	13.83	14.37	+3.83%	3,230,500
2026-05-05	13.78	14.01	13.68	13.84	+0.44%	1,936,500
2026-05-04	13.65	14.00	13.60	13.78	+0.95%	2,085,600
2026-05-01	13.82	13.87	13.44	13.65	+0.96%	2,013,400
2026-04-30	13.61	13.65	13.18	13.52	-0.22%	3,833,800
2026-04-29	13.80	13.80	13.29	13.55	-1.17%	3,208,500
2026-04-28	13.66	13.89	13.50	13.71	+0.51%	2,481,800
2026-04-27	13.61	13.70	13.37	13.64	+0.15%	3,463,300
2026-04-24	13.47	13.67	13.38	13.62	+2.18%	2,373,900
2026-04-23	13.52	13.89	13.17	13.33	-2.34%	4,726,600
2026-04-22	13.82	14.04	13.57	13.65	-1.23%	4,963,300
2026-04-21	14.08	14.13	13.52	13.82	-1.92%	6,867,100
2026-04-20	14.04	14.30	14.00	14.09	-0.84%	4,071,600
2026-04-17	14.48	14.60	14.15	14.21	-0.98%	4,054,000
2026-04-16	14.46	14.71	14.33	14.35	+0.84%	3,591,700
2026-04-15	13.79	14.38	13.55	14.23	+5.41%	4,929,200
2026-04-14	13.30	13.74	13.29	13.50	+2.51%	3,090,900
2026-04-13	12.90	13.21	12.85	13.17	+0.92%	2,653,800
2026-04-10	13.20	13.27	13.00	13.05	-0.61%	2,195,000
2026-04-09	13.30	13.37	13.10	13.13	-2.67%	2,865,100
2026-04-08	13.80	13.90	13.47	13.49	+2.51%	2,657,400
2026-04-07	13.45	13.47	13.07	13.16	-2.52%	4,691,900
2026-04-06	13.50	13.67	13.42	13.50	-0.15%	1,793,500
2026-04-02	13.39	13.63	13.14	13.52	+0.30%	2,570,100
2026-04-01	13.58	13.86	13.38	13.48	+0.67%	3,794,200
2026-03-31	13.45	13.54	13.23	13.39	+0.37%	6,492,700
2026-03-30	13.19	13.55	13.19	13.34	+1.60%	4,743,800
2026-03-27	13.48	13.54	13.04	13.13	-3.10%	6,716,000
2026-03-26	13.18	13.56	13.13	13.55	+1.42%	4,514,100
2026-03-25	13.58	13.85	13.21	13.36	+0.75%	5,057,200
2026-03-24	13.21	13.51	13.06	13.26	-0.67%	7,651,500
2026-03-23	13.82	13.87	13.20	13.35	-2.05%	4,966,000
2026-03-20	13.30	13.75	13.12	13.63	+1.72%	9,812,600
2026-03-19	13.53	13.76	13.20	13.40	-2.12%	10,175,400
2026-03-18	14.30	14.63	13.68	13.69	-5.91%	6,372,800
2026-03-17	14.50	14.86	14.33	14.55	+1.39%	4,405,000
2026-03-16	14.34	14.73	14.33	14.35	+1.27%	3,892,800
2026-03-13	14.23	14.43	14.13	14.17	+0.28%	3,183,100
2026-03-12	14.25	14.46	14.05	14.13	-1.74%	4,588,900
2026-03-11	15.09	15.13	14.37	14.38	-4.32%	4,707,300
2026-03-10	15.31	15.47	14.84	15.03	-0.27%	5,635,469
2026-03-09	14.92	15.19	14.69	15.07	-0.46%	5,723,821
2026-03-06	15.33	15.55	15.12	15.14	-2.57%	5,084,600
2026-03-05	15.83	15.92	15.41	15.54	-2.08%	3,213,500
2026-03-04	15.84	15.98	15.68	15.87	-0.25%	4,878,800
2026-03-03	15.95	16.04	15.62	15.91	-1.67%	3,356,100
2026-03-02	15.71	16.35	15.62	16.18	+0.62%	3,221,400
2026-02-27	16.26	16.38	16.01	16.08	-1.47%	3,761,200
2026-02-26	16.23	16.63	16.00	16.32	+0.49%	3,487,800
2026-02-25	16.51	16.61	16.15	16.24	-0.67%	3,867,700
2026-02-24	16.26	16.45	16.01	16.35	+0.31%	5,554,300
2026-02-23	17.42	17.59	16.25	16.30	-6.75%	4,269,400
2026-02-20	17.09	17.71	17.03	17.48	+1.57%	2,091,900
2026-02-19	17.37	17.50	17.20	17.21	-0.92%	1,329,800
2026-02-18	17.38	17.59	17.30	17.37	+0.40%	1,793,000
2026-02-17	17.22	17.52	17.12	17.30	-0.12%	3,115,200
2026-02-13	17.43	17.56	17.25	17.32	-1.70%	2,519,072
2026-02-12	18.20	18.50	17.06	17.62	-3.93%	6,167,772
2026-02-11	18.60	18.69	17.77	18.34	-1.93%	2,623,430
2026-02-10	18.30	18.89	18.08	18.70	+3.03%	2,661,608
2026-02-09	17.77	18.20	17.72	18.15	+1.28%	2,788,506
2026-02-06	17.60	17.94	17.23	17.92	+2.46%	3,013,860
2026-02-05	17.77	17.94	17.22	17.49	-0.11%	3,816,834
2026-02-04	18.10	18.10	17.37	17.51	-3.79%	6,122,813
2026-02-03	18.80	18.84	18.05	18.20	-3.19%	5,041,669
2026-02-02	18.65	18.89	18.43	18.80	+1.51%	2,898,904
2026-01-30	18.61	18.80	18.47	18.52	-2.01%	3,327,446
2026-01-29	18.83	19.13	18.61	18.90	+0.37%	3,735,588
2026-01-28	19.32	19.55	18.79	18.83	-2.33%	2,567,609
2026-01-27	19.09	19.43	18.95	19.28	+1.47%	3,053,087
2026-01-26	19.29	19.29	18.95	19.00	-1.35%	2,865,776
2026-01-23	19.21	19.50	19.02	19.26	+1.10%	2,737,913
2026-01-22	19.00	19.14	18.90	19.05	+0.53%	4,684,931
2026-01-21	19.23	19.45	18.58	18.95	-0.37%	3,310,978
2026-01-20	18.75	19.18	18.63	19.02	-1.30%	4,596,508
2026-01-16	19.05	19.36	18.99	19.27	+0.36%	4,966,144
2026-01-15	19.60	19.84	19.13	19.20	-1.99%	2,321,864
2026-01-14	19.14	19.80	18.90	19.59	+2.46%	4,113,678
2026-01-13	19.25	19.30	18.95	19.12	-0.68%	3,024,720
2026-01-12	19.35	19.68	19.16	19.25	+0.21%	3,992,445
2026-01-09	19.50	19.69	19.12	19.21	-2.44%	4,310,413
2026-01-08	19.96	20.04	19.59	19.69	-1.20%	4,331,963
2026-01-07	20.40	20.40	19.82	19.93	-0.10%	4,147,440
2026-01-06	20.70	20.75	19.91	19.95	-6.47%	6,269,765
2026-01-05	20.90	21.60	20.73	21.33	+2.01%	2,428,316
2026-01-02	20.78	21.30	20.63	20.91	+2.60%	2,966,676
2025-12-31	20.34	20.50	20.19	20.38	-0.34%	2,181,461
2025-12-30	20.82	20.89	20.42	20.45	-1.64%	1,195,459
2025-12-29	20.78	21.17	20.50	20.79	-1.24%	1,082,303
2025-12-26	21.20	21.20	20.99	21.05	+0.14%	672,851
2025-12-24	20.93	21.20	20.93	21.02	+0.00%	525,834
2025-12-23	20.99	21.20	20.87	21.02	-0.05%	962,630
2025-12-22	20.82	21.16	20.82	21.03	+1.01%	1,538,668
2025-12-19	21.43	21.66	20.71	20.82	-2.57%	4,910,182
2025-12-18	20.68	21.50	20.68	21.37	+5.22%	3,046,435
2025-12-17	20.24	20.55	20.13	20.31	+0.54%	2,132,653
2025-12-16	19.97	20.53	19.97	20.20	+0.85%	2,044,565
2025-12-15	19.96	20.14	19.52	20.03	+0.35%	3,777,699
2025-12-12	20.40	20.48	19.82	19.96	-1.48%	6,022,777
2025-12-11	20.76	20.92	20.00	20.26	-3.34%	2,990,106
2025-12-10	21.30	21.33	20.89	20.96	-1.55%	1,047,474
2025-12-09	21.17	21.59	20.73	21.29	-0.56%	2,059,769
2025-12-08	21.63	21.82	21.24	21.41	-1.65%	2,566,641
2025-12-05	21.07	21.84	20.92	21.77	+3.32%	3,604,945
2025-12-04	21.55	21.64	20.92	21.07	-2.59%	2,111,224
2025-12-03	21.86	22.11	21.54	21.63	-1.77%	1,911,928
2025-12-02	22.31	22.33	21.76	22.02	-1.26%	2,968,801
2025-12-01	22.10	22.48	21.54	22.30	+0.90%	2,407,980
2025-11-28	22.00	22.34	21.84	22.10	+0.82%	1,573,350
2025-11-26	21.80	22.16	21.58	21.92	+0.78%	2,318,658
2025-11-25	20.98	21.83	20.95	21.75	+3.57%	3,786,571
2025-11-24	20.56	21.07	20.35	21.00	+2.74%	4,608,768
2025-11-21	20.35	20.57	20.15	20.44	+0.29%	3,230,251
2025-11-20	20.92	21.15	20.27	20.38	-2.95%	3,218,223
2025-11-19	20.76	21.02	20.31	21.00	+1.01%	4,953,307
2025-11-18	19.14	21.01	19.02	20.79	+1.32%	4,485,994
2025-11-17	20.38	21.01	20.27	20.52	-0.19%	2,440,249
2025-11-14	20.38	21.16	20.33	20.56	-1.53%	2,356,135
2025-11-13	21.30	21.54	20.84	20.88	-2.16%	2,813,687
2025-11-12	21.15	21.35	20.69	21.34	+1.09%	2,764,603
2025-11-11	21.23	21.36	21.00	21.11	-0.14%	3,330,218
2025-11-10	21.18	21.39	20.80	21.14	+0.28%	3,573,955
2025-11-07	20.87	21.21	20.46	21.08	-0.05%	3,880,717
2025-11-06	21.14	21.50	20.68	21.09	+0.57%	4,356,994
2025-11-05	21.49	21.80	20.86	20.97	-2.69%	5,770,183
2025-11-04	21.94	22.06	21.24	21.55	-4.65%	3,973,585

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+16.02%). Worst month: Apr (-9.72%). Based on 2 years of daily data (2025–2026).

Jan-2.89%
Feb-2.89%
Mar+3.02%
Apr-9.72%
May+4.42%
Jun-3.63%
Jul+14.56%
Aug+16.02%
Sep-8.61%
Oct+3.72%
Nov-2.21%
Dec-8.61%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Kanzhun Ltd ADR's (BZ) latest close?

17.06 on 2026-11-02, from the Closelook data lake's daily price record.

What is BZ's 52-week high and low?

22.66 high and 12.57 low over the trailing 52 weeks, as of 2026-11-02.

What is Kanzhun Ltd ADR's strongest and weakest month historically?

Historically, BZ's strongest calendar month has been Aug (average +16.02%) and its weakest Apr (average -9.72%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BZ?

Bullish stack, 200-day still turning: Trades +7.4% vs the 50-day and +11.9% vs the 200-day average, 24.7% below the 52-week high and +35.7% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is BZ above its 50-day and 200-day moving averages?

Kanzhun Ltd ADR trades 7.4% above its 50-day and 11.9% above its 200-day moving average (5.2% above its 20-day). As of 2026-11-02.