Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kaixin Holdings (KXIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.75 0.75 0.74 0.757 5,061
18th Sep 2025 (Thu) 0.76 0.76 0.75 0.77 10,794
17th Sep 2025 (Wed) 0.76 0.79 0.75 0.7831 30,518
16th Sep 2025 (Tue) 0.73 0.82 0.725 0.8034 34,232
15th Sep 2025 (Mon) 0.759 0.7599 0.72 0.7504 36,011
12th Sep 2025 (Fri) 0.7342 0.7512 0.72 0.7411 377,876
11th Sep 2025 (Thu) 0.90 0.932 0.703 0.7988 77,030
10th Sep 2025 (Wed) 0.8522 1.08 0.751 1.07 318,005
9th Sep 2025 (Tue) 0.724 0.927 0.724 0.84 67,489
8th Sep 2025 (Mon) 0.6498 0.737 0.6498 0.7076 9,346
5th Sep 2025 (Fri) 0.581 0.709 0.58 0.678 13,592
4th Sep 2025 (Thu) 0.611 0.611 0.597 0.597 4,999
3rd Sep 2025 (Wed) 0.61 0.61 0.61 0.64 194
2nd Sep 2025 (Tue) 0.645 0.645 0.585 0.64 6,735
1st Sep 2025 (Mon) 0.69 0.69 0.6373 0.644 19,732
29th Aug 2025 (Fri) 0.69 0.69 0.6373 0.644 19,732
28th Aug 2025 (Thu) 0.687 0.71 0.673 0.69 64,836
27th Aug 2025 (Wed) 0.72 0.7301 0.70 0.7358 7,637
26th Aug 2025 (Tue) 0.705 0.715 0.685 0.715 9,676
25th Aug 2025 (Mon) 0.7351 0.75 0.6999 0.73 34,522
22nd Aug 2025 (Fri) 0.70 0.72 0.70 0.7196 5,518
21st Aug 2025 (Thu) 0.7001 0.739 0.6992 0.72 10,262
20th Aug 2025 (Wed) 0.711 0.72 0.6937 0.7399 3,400
19th Aug 2025 (Tue) 0.7046 0.7148 0.70 0.7096 7,842
18th Aug 2025 (Mon) 0.7086 0.7148 0.70 0.7148 2,292
15th Aug 2025 (Fri) 0.701 0.7133 0.695 0.7001 1,814
14th Aug 2025 (Thu) 0.73 0.76 0.6851 0.7014 14,057
13th Aug 2025 (Wed) 0.83 0.83 0.66 0.73 64,116
12th Aug 2025 (Tue) 0.921 0.921 0.815 0.8794 26,678
11th Aug 2025 (Mon) 0.87 1.02 0.855 1.015 133,709
8th Aug 2025 (Fri) 0.8467 0.9788 0.8464 0.9059 33,878
7th Aug 2025 (Thu) 0.85 0.85 0.834 0.8465 1,699
6th Aug 2025 (Wed) 0.7844 0.895 0.7844 0.855 12,629
5th Aug 2025 (Tue) 0.7524 0.795 0.7524 0.78 1,383
4th Aug 2025 (Mon) 0.7766 0.7766 0.7766 0.7667 495
1st Aug 2025 (Fri) 0.79 0.79 0.705 0.7797 370
31st Jul 2025 (Thu) 0.8137 0.8137 0.81 0.803 254
30th Jul 2025 (Wed) 0.83 0.8314 0.8266 0.8313 3,300
29th Jul 2025 (Tue) 0.849 0.85 0.8148 0.83 8,188
28th Jul 2025 (Mon) 0.81 0.845 0.81 0.8451 7,555
25th Jul 2025 (Fri) 0.8156 0.845 0.8114 0.8172 4,313
24th Jul 2025 (Thu) 0.8601 0.87 0.7887 0.8114 44,422
23rd Jul 2025 (Wed) 0.8589 0.8699 0.8589 0.8576 1,450
22nd Jul 2025 (Tue) 0.86 0.912 0.8368 0.8551 52,811
FTSE 100 Latest
Value9,222.17
Change5.50