Kaixin Holdings - Ordinary Shares (NQ:KXIN)

0.6440 -0.0460 (-6.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.6900 0.7108 0.6350 0.6440 116,217 -0.05(-6.67%)
Aug 28, 2025 0.6720 0.7100 0.6720 0.6900 254,573 -0.05(-6.22%)
Aug 27, 2025 0.7113 0.7400 0.6920 0.7358 129,408 +0.02(+2.91%)
Aug 26, 2025 0.7000 0.7199 0.6800 0.7150 93,749 -0.02(-2.05%)
Aug 25, 2025 0.7351 0.7694 0.6999 0.7300 247,373 +0.01(+1.45%)
Aug 22, 2025 0.7391 0.7400 0.7000 0.7196 55,140 -0.00(-0.06%)
Aug 21, 2025 0.7300 0.7400 0.6980 0.7200 67,323 -0.02(-2.70%)
Aug 20, 2025 0.7096 0.7489 0.6934 0.7400 44,902 +0.03(+4.28%)
Aug 19, 2025 0.7075 0.7338 0.7000 0.7096 105,921 -0.01(-0.73%)
Aug 18, 2025 0.7100 0.7200 0.6900 0.7148 55,274 +0.01(+2.10%)
Aug 15, 2025 0.7490 0.7490 0.6880 0.7001 71,748 -0.00(-0.19%)
Aug 14, 2025 0.7390 0.7900 0.6810 0.7014 220,018 -0.03(-3.92%)
Aug 13, 2025 0.8160 0.8612 0.6600 0.7300 919,562 -0.15(-17.00%)
Aug 12, 2025 0.9742 0.9742 0.8130 0.8795 470,506 -0.14(-13.35%)
Aug 11, 2025 0.9097 1.030 0.8503 1.015 686,468 +0.11(+12.04%)
Aug 08, 2025 0.8154 0.9800 0.8154 0.9059 420,942 +0.06(+7.02%)
Aug 07, 2025 0.7659 0.8570 0.7659 0.8465 34,929 -0.01(-0.99%)
Aug 06, 2025 0.7799 0.8950 0.7760 0.8550 166,109 +0.07(+9.62%)
Aug 05, 2025 0.7830 0.7950 0.7500 0.7800 30,364 +0.01(+1.73%)
Aug 04, 2025 0.7749 0.7795 0.7638 0.7667 12,433 -0.01(-1.67%)
Aug 01, 2025 0.8000 0.8030 0.7011 0.7797 127,011 -0.02(-2.90%)
Jul 31, 2025 0.8100 0.8352 0.8000 0.8030 23,941 -0.03(-3.40%)
Jul 30, 2025 0.8500 0.8500 0.8251 0.8313 42,262 +0.00(+0.16%)
Jul 29, 2025 0.8451 0.8523 0.8148 0.8300 87,257 -0.02(-1.79%)
Jul 28, 2025 0.8070 0.8479 0.8048 0.8451 62,568 +0.03(+3.41%)
Jul 25, 2025 0.8157 0.8493 0.8114 0.8172 54,752 +0.01(+0.71%)
Jul 24, 2025 0.8602 0.8800 0.7862 0.8114 425,855 -0.05(-5.40%)
Jul 23, 2025 0.8700 0.8700 0.8359 0.8577 24,006 +0.00(+0.30%)
Jul 22, 2025 0.8735 0.9150 0.8300 0.8551 542,155 +0.01(+1.09%)
Jul 21, 2025 0.8880 0.9121 0.8200 0.8459 310,768 -0.05(-6.01%)
Jul 18, 2025 0.9344 0.9680 0.8822 0.9000 330,376 -0.03(-2.71%)
Jul 17, 2025 0.9199 0.9700 0.9020 0.9251 47,718 +0.02(+1.84%)
Jul 16, 2025 0.8954 0.9900 0.8800 0.9084 323,811 +0.03(+3.70%)
Jul 15, 2025 0.8900 0.9200 0.8600 0.8760 144,559 -0.02(-1.69%)
Jul 14, 2025 0.9000 0.9100 0.8810 0.8911 34,182 +0.01(+1.47%)
Jul 11, 2025 0.9100 0.9102 0.8400 0.8782 96,406 -0.05(-5.53%)
Jul 10, 2025 0.9499 0.9499 0.9220 0.9296 23,530 -0.03(-3.17%)
Jul 09, 2025 0.9100 1.000 0.8850 0.9600 69,494 +0.02(+2.13%)
Jul 08, 2025 0.9536 0.9536 0.9025 0.9400 150,772 -0.01(-1.05%)
Jul 07, 2025 0.9500 0.9500 0.9023 0.9500 84,906 -0.00(-0.28%)
Jul 03, 2025 0.9440 0.9673 0.9301 0.9527 43,877 -0.01(-0.76%)
Jul 02, 2025 0.8834 0.9600 0.8830 0.9600 95,072 +0.06(+6.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.