Kanzhun Ltd Historical Data - 8JN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Kanzhun Ltd (8JN)
Kanzhun Ltd (8JN) Historical

Kanzhun Ltd (8JN)

14.50

0.00

( 0.00% )

Updated: 12:18:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.8	-11.0429447853	16.3	16.399999	15	297	16.11973042	DE
4	-4	-21.6216216216	18.5	18.899999	15	193	16.94973992	DE
12	-4.2	-22.4598930481	18.7	20.6	15	266	18.44616093	DE
26	2.6	21.8487394958	11.9	20.6	11.8	718	15.84844936	DE
52	0.5	3.57142857143	14	20.6	11.8	647	15.41080881	DE
156	0.5	3.57142857143	14	20.6	11.8	647	15.41080881	DE
260	0.5	3.57142857143	14	20.6	11.8	647	15.41080881	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	15	0	0.00	15	15	15	0
1721334360	15	-0.9	-5.66	15	15	15	40
1721247960	15.9	0	0.00	15.9	15.9	15.9	0
1721161560	15.9	-0.5	-3.05	15.9	15.9	15.9	388
1721075160	16.399999	-1	-5.75	16.3	16.399999	16.3	464
1720815960	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1720729560	17.399999	0.7	4.19	17.399999	17.399999	17.399999	106
1720643160	16.7	0	0.00	16.7	16.7	16.7	0
1720556760	16.7	0	0.00	16.7	16.7	16.7	0
1720470360	16.7	-0.7	-4.02	16.399999	16.7	16.399999	148
1720211220	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1720124820	17.399999	-0.3	-1.69	17.399999	17.399999	17.399999	10
1720038420	17.7	0	0.00	17.7	17.7	17.7	0
1719952020	17.7	0	0.00	17.7	17.7	17.7	0
1719865620	17.7	0	0.00	17.7	17.7	17.7	0
1719606420	17.7	-0.3	-1.67	17.7	17.7	17.7	20
1719519960	18	0	0.00	18	18	18	0
1719433560	18	0	0.00	18	18	18	0
1719347160	18	-0.9	-4.76	18.6	18.6	18	418
1719260820	18.899999	-0.4	-2.07	18.5	18.899999	18.5	139
1719001560	19.3	0	0.00	19.3	19.3	19.3	0
1718915160	19.3	0.6	3.21	19.3	19.3	19.3	1000
1718828820	18.7	0	0.00	18.7	18.7	18.7	0
1718742420	18.7	0	0.00	18.7	18.7	18.7	0
1718656020	18.7	-0.3	-1.58	18.7	18.7	18.7	8
1718396820	19	-1	-5.00	19	19	19	217
1718310420	20	0	0.00	20	20	20	0
1718224020	20	0	0.00	20	20	20	0
1718137620	20	0	0.00	20	20	20	0
1718051220	20	0	0.00	20	20	20	0
1717792020	20	0	0.00	20	20	20	0
1717705620	20	0	0.00	20	20	20	0
1717619220	20	0	0.00	20	20	20	0
1717532820	20	0	0.00	20	20	20	0
1717446420	20	0.7	3.63	20	20	20	100
1717187220	19.3	-0.7	-3.50	19.3	19.3	19.3	10
1717100820	20	0	0.00	20	20	20	0
1717014420	20	0	0.00	20	20	20	0
1716928020	20	0	0.00	20	20	20	0
1716841620	20	0	0.00	20	20	20	0
1716582420	20	-0.2	-0.99	20	20	20	90
1716495960	20.2	0	0.00	20.2	20.2	20.2	0
1716409560	20.2	0	0.00	20.2	20.2	20.2	0
1716323160	20.2	0	0.00	20.6	20.6	20.2	134
1716236820	20.2	0	0.00	20.2	20.2	20.2	0
1715977620	20.2	0	0.00	20.2	20.2	20.2	0
1715891220	20.2	1.6	8.60	20.2	20.2	20.2	374
1715804820	18.6	0	0.00	18.6	18.6	18.6	0
1715718420	18.6	0	0.00	18.6	18.6	18.6	0
1715632020	18.6	0	0.00	18.6	18.6	18.6	0
1715372820	18.6	0	0.00	18.6	18.6	18.6	0
1715286420	18.6	0	0.00	18.6	18.6	18.6	0
1715200020	18.6	-0.2	-1.06	18.6	18.6	18.6	26
1715113620	18.8	0.1	0.53	18.8	18.8	18.8	35
1715027160	18.7	0	0.00	18.7	18.7	18.7	0
1714767960	18.7	0	0.00	18.7	18.7	18.7	0
1714681560	18.7	0.1	0.54	18.7	18.7	18.7	1600
1714508820	18.6	0	0.00	18.6	18.6	18.6	0
1714422420	18.6	0	0.00	18.6	18.6	18.6	0
1714163220	18.6	0.6	3.33	18.6	18.6	18.6	600
1714076820	18	0.3	1.69	17.7	18	17.6	2510
1713990420	17.7	0.2	1.14	17.7	17.7	17.7	60
1713903960	17.5	0.8	4.79	17.3	17.5	17.3	90
1713765600	16.7	0	0.00	16.7	16.7	16.7	0

ABN Amro Bank NV 0.875% ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions