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
18th Jul 2025 (Fri) 0.9344 0.95 0.89 0.90 66,361
17th Jul 2025 (Thu) 0.9193 0.97 0.9033 0.925 8,530
16th Jul 2025 (Wed) 0.895 0.99 0.881 0.9084 27,478
15th Jul 2025 (Tue) 0.89 0.9199 0.8702 0.876 9,839
14th Jul 2025 (Mon) 0.90 0.90 0.90 0.8911 295
11th Jul 2025 (Fri) 0.9102 0.9102 0.84 0.8782 15,618
10th Jul 2025 (Thu) 0.9334 0.9334 0.9268 0.9296 704
9th Jul 2025 (Wed) 0.9348 1.00 0.9111 0.9599 5,291
8th Jul 2025 (Tue) 0.9239 0.9423 0.9025 0.9399 25,253
7th Jul 2025 (Mon) 0.9391 0.95 0.9126 0.95 4,919
4th Jul 2025 (Fri) 0.96 0.9636 0.95 0.9527 2,926
3rd Jul 2025 (Thu) 0.96 0.9636 0.95 0.9527 2,926
2nd Jul 2025 (Wed) 0.93 0.95 0.90 0.95 16,033
1st Jul 2025 (Tue) 1.00 1.00 0.8959 0.9004 14,973
30th Jun 2025 (Mon) 0.92 1.07 0.92 1.05 48,138
27th Jun 2025 (Fri) 0.9399 0.9399 0.90 0.9001 2,435
26th Jun 2025 (Thu) 0.93 0.94 0.93 0.94 2,089
25th Jun 2025 (Wed) 0.90 0.94 0.90 0.94 4,073
24th Jun 2025 (Tue) 0.8552 0.91 0.8552 0.9001 2,941
23rd Jun 2025 (Mon) 0.845 0.8674 0.8425 0.8631 1,819
20th Jun 2025 (Fri) 0.8697 0.8749 0.855 0.85 7,991
19th Jun 2025 (Thu) 0.8605 0.868 0.84 0.8463 6,328
18th Jun 2025 (Wed) 0.8605 0.868 0.84 0.8463 6,328
17th Jun 2025 (Tue) 0.8926 0.8965 0.8617 0.865 4,961
16th Jun 2025 (Mon) 0.88 0.88 0.8605 0.88 1,527
13th Jun 2025 (Fri) 0.911 0.911 0.86 0.8633 2,053
12th Jun 2025 (Thu) 0.91 0.9383 0.91 0.9299 2,462
11th Jun 2025 (Wed) 0.95 0.95 0.8948 0.9497 18,289
10th Jun 2025 (Tue) 0.9486 0.9595 0.9315 0.96 7,820
9th Jun 2025 (Mon) 0.965 0.965 0.9325 0.9599 4,596
6th Jun 2025 (Fri) 0.955 0.9631 0.945 0.96 2,358
5th Jun 2025 (Thu) 0.96 0.97 0.94 0.9796 838
4th Jun 2025 (Wed) 0.95 0.95 0.91 0.96 2,412
3rd Jun 2025 (Tue) 0.953 0.9699 0.953 0.9499 3,634
2nd Jun 2025 (Mon) 0.9382 0.945 0.9202 0.95 5,431
30th May 2025 (Fri) 0.96 0.96 0.95 0.95 3,589
29th May 2025 (Thu) 0.9781 0.9781 0.971 0.9899 869
28th May 2025 (Wed) 1.00 1.00 0.9755 0.9755 2,014
27th May 2025 (Tue) 0.9799 0.98 0.965 0.98 766
26th May 2025 (Mon) 0.998 0.998 0.998 0.998 0
24th May 2025 (Sat) 0.95 1.00 0.95 0.998 13,841
23rd May 2025 (Fri) 0.95 1.00 0.95 1.00 13,841
22nd May 2025 (Thu) 0.94 0.9485 0.939 0.9485 4,407
21st May 2025 (Wed) 0.963 0.975 0.963 0.975 8,150
FTSE 100 Latest
Value8,983.78
Change-8.34