Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2025	0.8689	0.9662	0.8100	0.8299	867,982	-0.18(-17.83%)
Oct 21, 2025	0.7222	1.020	0.7222	1.010	2,260,718	+0.10(+10.99%)
Oct 20, 2025	0.6600	1.030	0.6600	0.9100	6,015,826	+0.26(+40.00%)
Oct 17, 2025	0.6442	0.7180	0.6350	0.6500	260,928	+0.01(+2.15%)
Oct 16, 2025	0.6700	0.7250	0.6307	0.6363	309,386	+0.00(+0.03%)
Oct 15, 2025	0.6305	0.6558	0.6305	0.6361	50,822	-0.00(-0.45%)
Oct 14, 2025	0.6150	0.6390	0.5932	0.6390	92,346	+0.02(+3.23%)
Oct 13, 2025	0.6060	0.6320	0.5900	0.6190	79,452	+0.02(+3.98%)
Oct 10, 2025	0.6200	0.6588	0.5825	0.5953	240,292	-0.02(-3.61%)
Oct 09, 2025	0.6860	0.6860	0.6176	0.6176	277,538	-0.04(-6.55%)
Oct 08, 2025	0.6620	0.6799	0.6503	0.6609	132,973	-0.01(-0.96%)
Oct 07, 2025	0.7299	0.7299	0.6600	0.6673	346,969	-0.04(-6.00%)
Oct 06, 2025	0.7200	0.7500	0.6699	0.7099	1,869,740	+0.01(+1.72%)
Oct 03, 2025	0.6980	0.7286	0.6845	0.6979	154,412	+0.01(+0.78%)
Oct 02, 2025	0.7000	0.7300	0.6800	0.6925	78,664	-0.01(-1.07%)
Oct 01, 2025	0.6956	0.7271	0.6600	0.7000	340,180	-0.02(-2.78%)
Sep 30, 2025	0.7000	0.7400	0.6800	0.7200	250,407	+0.01(+0.83%)
Sep 29, 2025	0.7400	0.7750	0.7100	0.7141	462,257	+0.00(+0.58%)
Sep 26, 2025	0.6850	0.7200	0.6802	0.7100	51,516	+0.02(+2.90%)
Sep 25, 2025	0.7180	0.7315	0.6799	0.6900	231,318	-0.05(-7.12%)
Sep 24, 2025	0.7784	0.7784	0.7341	0.7429	183,526	-0.02(-2.20%)
Sep 23, 2025	0.7503	0.7700	0.7200	0.7596	241,730	+0.02(+2.65%)
Sep 22, 2025	0.7800	0.7800	0.7282	0.7400	73,290	-0.02(-2.25%)
Sep 19, 2025	0.7500	0.7899	0.7400	0.7570	77,974	-0.01(-1.69%)
Sep 18, 2025	0.7600	0.7891	0.7400	0.7700	99,082	-0.01(-1.67%)
Sep 17, 2025	0.7793	0.8000	0.7390	0.7831	207,189	-0.02(-2.53%)
Sep 16, 2025	0.7260	0.8200	0.7233	0.8034	267,805	+0.05(+7.06%)
Sep 15, 2025	0.7700	0.7700	0.7055	0.7504	255,417	+0.01(+1.25%)
Sep 12, 2025	0.7168	0.7788	0.7168	0.7411	993,022	-0.06(-7.22%)
Sep 11, 2025	1.000	1.000	0.7030	0.7988	946,639	-0.27(-25.35%)
Sep 10, 2025	0.8600	1.088	0.7468	1.070	2,789,237	+0.23(+27.38%)
Sep 09, 2025	0.7030	0.9466	0.7003	0.8400	1,223,026	+0.13(+18.71%)
Sep 08, 2025	0.6600	0.7399	0.6190	0.7076	242,797	+0.03(+4.37%)
Sep 05, 2025	0.5997	0.7095	0.5721	0.6780	290,647	+0.08(+13.57%)
Sep 04, 2025	0.6300	0.6672	0.5859	0.5970	49,943	-0.04(-6.72%)
Sep 03, 2025	0.6400	0.6542	0.6100	0.6400	27,551	+0.00(+0.00%)
Sep 02, 2025	0.6395	0.6586	0.5665	0.6400	71,246	-0.00(-0.62%)
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%)

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 Privacy Policy and Terms Of Service.

Kaixin Holdings - Ordinary Shares (NQ:KXIN)

Historical Prices

Starting at $3.75/week.

Subscribe Today