KXIN Historical Prices
Kaixin Holdings Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
832.50
Period low
0.5400
Period change
-99.47%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.93 | 2.15 | 1.88 | 2.09 | +7.73% | 2,033,175 |
| Oct 28, 2026 | 1.89 | 1.95 | 1.82 | 1.94 | +3.19% | 560,938 |
| Oct 27, 2026 | 1.84 | 1.92 | 1.78 | 1.88 | +2.17% | 1,844,398 |
| Oct 26, 2026 | 1.77 | 1.86 | 1.77 | 1.84 | +3.66% | 57,655 |
| Oct 23, 2026 | 1.75 | 1.81 | 1.71 | 1.77 | +1.43% | 115,330 |
| Oct 22, 2026 | 1.66 | 1.83 | 1.64 | 1.75 | +4.17% | 1,130,100 |
| Oct 21, 2026 | 1.67 | 1.73 | 1.64 | 1.68 | +0.00% | 528,795 |
| Oct 20, 2026 | 1.66 | 1.73 | 1.55 | 1.68 | -0.59% | 1,197,515 |
| Oct 19, 2026 | 1.68 | 1.75 | 1.60 | 1.69 | +2.42% | 66,118 |
| Oct 16, 2026 | 1.61 | 1.74 | 1.57 | 1.65 | +5.10% | 147,387 |
| Oct 15, 2026 | 1.54 | 1.61 | 1.50 | 1.57 | -3.68% | 16,673 |
| Oct 14, 2026 | 1.56 | 1.70 | 1.50 | 1.63 | -2.98% | 56,989 |
| Oct 13, 2026 | 1.39 | 1.75 | 1.33 | 1.68 | +21.74% | 128,691 |
| Oct 12, 2026 | 1.36 | 1.42 | 1.25 | 1.38 | +2.22% | 405,815 |
| Oct 9, 2026 | 1.42 | 1.45 | 1.35 | 1.35 | -6.90% | 75,727 |
| Oct 8, 2026 | 1.44 | 1.47 | 1.39 | 1.45 | +0.69% | 59,249 |
| Oct 7, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | +0.70% | 14,103 |
| Oct 6, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | +0.00% | 17,694 |
| Oct 5, 2026 | 1.40 | 1.47 | 1.35 | 1.43 | +3.62% | 57,209 |
| Oct 2, 2026 | 1.42 | 1.44 | 1.35 | 1.38 | -3.50% | 56,194 |
| Oct 1, 2026 | 1.46 | 1.51 | 1.39 | 1.43 | -5.30% | 50,583 |
| Sep 30, 2026 | 1.39 | 1.52 | 1.30 | 1.51 | +9.42% | 116,666 |
| Sep 29, 2026 | 1.32 | 1.38 | 1.20 | 1.38 | +4.55% | 231,571 |
| Sep 28, 2026 | 1.41 | 1.43 | 1.30 | 1.32 | -7.04% | 106,167 |
| Sep 25, 2026 | 1.52 | 1.53 | 1.40 | 1.42 | -5.96% | 128,556 |
| Sep 24, 2026 | 1.60 | 1.61 | 1.45 | 1.51 | -5.63% | 151,694 |
| Sep 23, 2026 | 1.68 | 1.70 | 1.54 | 1.60 | -3.61% | 201,525 |
| Sep 22, 2026 | 1.54 | 1.72 | 1.44 | 1.66 | +7.79% | 328,029 |
| Sep 21, 2026 | 1.46 | 1.80 | 1.46 | 1.54 | +6.21% | 710,181 |
| Sep 18, 2026 | 1.67 | 1.68 | 1.28 | 1.45 | -17.14% | 1,639,456 |
| Sep 17, 2026 | 1.69 | 2.81 | 1.53 | 1.75 | +54.87% | 75,152,321 |
| Sep 16, 2026 | 1.05 | 1.17 | 1.05 | 1.13 | +9.71% | 14,253,611 |
| Sep 15, 2026 | 1.01 | 1.05 | 0.9489 | 1.03 | -0.96% | 133,757 |
| Sep 14, 2026 | 1.05 | 1.12 | 1.03 | 1.04 | -0.95% | 63,563 |
| Sep 11, 2026 | 1.10 | 1.13 | 1.00 | 1.05 | -3.23% | 69,463 |
| Sep 10, 2026 | 1.08 | 1.18 | 1.01 | 1.08 | -3.13% | 54,610 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.06 | 1.12 | -1.75% | 156,083 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.04 | 1.14 | -8.06% | 154,140 |
| Sep 4, 2026 | 1.26 | 1.38 | 1.20 | 1.24 | -3.13% | 75,492 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.20 | 1.28 | -10.49% | 118,793 |
| Sep 2, 2026 | 1.43 | 1.51 | 1.38 | 1.43 | -4.03% | 179,188 |
| Aug 31, 2026 | 1.45 | 1.68 | 1.40 | 1.49 | +4.20% | 5,167,647 |
| Aug 28, 2026 | 0.7001 | 1.73 | 0.5400 | 1.43 | -4.67% | 8,489,487 |
| Aug 27, 2026 | 5.30 | 5.30 | 1.34 | 1.50 | -71.26% | 2,884,143 |
| Aug 26, 2026 | 5.57 | 5.71 | 5.09 | 5.22 | -5.09% | 251,770 |
| Aug 25, 2026 | 5.42 | 5.88 | 5.23 | 5.50 | +0.92% | 1,461,840 |
| Aug 24, 2026 | 5.41 | 5.59 | 5.27 | 5.45 | +1.11% | 996,957 |
| Aug 21, 2026 | 5.29 | 5.60 | 5.22 | 5.39 | +0.19% | 192,268 |
| Aug 20, 2026 | 5.51 | 5.62 | 5.30 | 5.38 | +0.56% | 100,501 |
| Aug 19, 2026 | 5.39 | 5.53 | 5.12 | 5.35 | +0.56% | 350,581 |
| Aug 18, 2026 | 5.21 | 5.50 | 5.21 | 5.32 | -1.66% | 372,599 |
| Aug 17, 2026 | 5.12 | 5.49 | 4.85 | 5.41 | +6.08% | 681,287 |
| Aug 14, 2026 | 5.06 | 5.50 | 4.70 | 5.10 | -0.39% | 373,639 |
| Aug 13, 2026 | 5.15 | 5.19 | 5.04 | 5.12 | +0.39% | 382,282 |
| Aug 12, 2026 | 5.09 | 5.25 | 5.03 | 5.10 | +0.00% | 537,313 |
| Aug 11, 2026 | 5.07 | 5.23 | 5.00 | 5.10 | -3.59% | 59,183 |
| Aug 10, 2026 | 5.35 | 5.35 | 5.08 | 5.29 | -0.19% | 60,019 |
| Aug 7, 2026 | 4.97 | 5.30 | 4.97 | 5.30 | -2.57% | 61,646 |
| Aug 6, 2026 | 4.85 | 5.50 | 4.80 | 5.44 | +8.80% | 58,458 |
| Aug 4, 2026 | 5.30 | 5.30 | 4.58 | 5.00 | -5.87% | 10,304 |
| Aug 3, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | +0.22% | 935 |
| Jul 31, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | -1.85% | 4,161 |
| Jul 30, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | -0.37% | 2,125 |
| Jul 29, 2026 | 5.46 | 5.50 | 5.40 | 5.42 | +0.37% | 3,724 |
| Jul 28, 2026 | 5.36 | 5.50 | 5.30 | 5.40 | +0.00% | 4,548 |
| Jul 27, 2026 | 5.32 | 5.50 | 5.30 | 5.40 | -0.18% | 13,816 |
| Jul 24, 2026 | 5.30 | 5.52 | 5.30 | 5.41 | +1.69% | 30,230 |
| Jul 23, 2026 | 5.51 | 5.53 | 5.31 | 5.32 | -3.45% | 7,002 |
| Jul 22, 2026 | 5.75 | 5.81 | 5.51 | 5.51 | -4.84% | 8,383 |
| Jul 21, 2026 | 5.54 | 6.24 | 5.50 | 5.79 | +0.00% | 94,326 |
| Jul 20, 2026 | 5.62 | 6.00 | 5.40 | 5.79 | +0.70% | 220,065 |
| Jul 17, 2026 | 5.79 | 5.84 | 5.40 | 5.75 | -0.69% | 86,885 |
| Jul 16, 2026 | 5.00 | 6.22 | 5.00 | 5.79 | +22.67% | 420,942 |
| Jul 15, 2026 | 4.93 | 5.34 | 4.53 | 4.72 | -9.23% | 15,583 |
| Jul 14, 2026 | 5.13 | 5.40 | 4.70 | 5.20 | -1.52% | 42,831 |
| Jul 13, 2026 | 5.00 | 5.35 | 4.90 | 5.28 | +1.58% | 23,337 |
| Jul 10, 2026 | 4.12 | 5.20 | 4.12 | 5.20 | +20.89% | 37,726 |
| Jul 9, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | +1.42% | 1,540 |
| Jul 8, 2026 | 4.40 | 4.58 | 4.20 | 4.24 | -3.42% | 14,701 |
| Jul 7, 2026 | 4.17 | 4.63 | 3.93 | 4.39 | +5.28% | 20,313 |
| Jul 6, 2026 | 4.24 | 4.39 | 3.93 | 4.17 | +3.47% | 22,462 |
| Jul 2, 2026 | 3.95 | 4.03 | 3.92 | 4.03 | +0.00% | 2,233 |
| Jul 1, 2026 | 3.93 | 4.12 | 3.93 | 4.03 | +0.50% | 15,300 |
| Jun 30, 2026 | 4.00 | 4.50 | 3.90 | 4.01 | -6.53% | 157,656 |
| Jun 29, 2026 | 4.30 | 4.40 | 4.15 | 4.29 | -1.38% | 33,461 |
| Jun 26, 2026 | 4.04 | 4.40 | 4.03 | 4.35 | +3.08% | 29,248 |
| Jun 25, 2026 | 4.32 | 4.44 | 4.22 | 4.22 | -4.09% | 10,092 |
| Jun 24, 2026 | 4.55 | 4.57 | 4.38 | 4.40 | -4.14% | 21,860 |
| Jun 23, 2026 | 4.42 | 4.80 | 4.42 | 4.59 | +1.55% | 28,011 |
| Jun 22, 2026 | 4.31 | 4.65 | 4.30 | 4.52 | +2.73% | 67,889 |
| Jun 18, 2026 | 4.74 | 4.80 | 4.37 | 4.40 | -9.28% | 50,173 |
| Jun 17, 2026 | 4.82 | 4.89 | 4.60 | 4.85 | +3.19% | 31,883 |
| Jun 16, 2026 | 5.12 | 5.12 | 4.56 | 4.70 | -5.81% | 82,078 |
| Jun 15, 2026 | 5.20 | 5.70 | 4.70 | 4.99 | +3.31% | 2,501,114 |
| Jun 12, 2026 | 5.02 | 5.02 | 4.80 | 4.83 | -4.36% | 5,780 |
| Jun 11, 2026 | 4.99 | 5.15 | 4.99 | 5.05 | +3.06% | 8,318 |
| Jun 10, 2026 | 5.20 | 5.47 | 4.90 | 4.90 | -6.49% | 5,094 |
| Jun 9, 2026 | 5.61 | 5.85 | 5.24 | 5.24 | -5.20% | 6,895 |
| Jun 8, 2026 | 5.65 | 5.93 | 5.22 | 5.53 | -0.04% | 29,119 |
| Jun 5, 2026 | 5.98 | 6.35 | 5.53 | 5.53 | -11.44% | 101,605 |
| Jun 4, 2026 | 5.96 | 6.43 | 5.96 | 6.24 | +4.07% | 33,716 |
| Jun 3, 2026 | 6.20 | 6.26 | 5.93 | 6.00 | -3.06% | 6,612 |
| Jun 2, 2026 | 6.24 | 6.38 | 6.17 | 6.19 | -0.97% | 7,294 |
| Jun 1, 2026 | 5.88 | 6.30 | 5.87 | 6.25 | +6.31% | 9,559 |
| May 29, 2026 | 6.07 | 6.39 | 5.80 | 5.88 | -2.18% | 7,480 |
| May 28, 2026 | 6.40 | 6.40 | 5.55 | 6.01 | -0.99% | 8,177 |
| May 27, 2026 | 6.17 | 6.44 | 6.01 | 6.07 | -4.11% | 11,267 |
| May 26, 2026 | 6.25 | 6.40 | 6.02 | 6.33 | +0.32% | 238,702 |
| May 22, 2026 | 6.01 | 6.35 | 5.50 | 6.31 | +4.99% | 447,183 |
| May 21, 2026 | 5.88 | 6.21 | 5.80 | 6.01 | +0.50% | 381,645 |
| May 20, 2026 | 5.77 | 6.45 | 5.70 | 5.98 | +4.73% | 241,778 |
| May 19, 2026 | 5.51 | 5.76 | 5.21 | 5.71 | +0.35% | 257,731 |
| May 18, 2026 | 5.59 | 5.78 | 5.50 | 5.69 | +1.61% | 351,963 |
| May 15, 2026 | 5.40 | 5.76 | 5.40 | 5.60 | -1.06% | 87,316 |
| May 14, 2026 | 5.61 | 5.76 | 5.50 | 5.66 | -0.88% | 208,883 |
| May 13, 2026 | 5.50 | 6.06 | 5.40 | 5.71 | +8.56% | 1,374,830 |
| May 12, 2026 | 5.00 | 5.36 | 4.78 | 5.26 | +7.57% | 1,750,357 |
| May 11, 2026 | 4.42 | 4.90 | 4.31 | 4.89 | +7.95% | 1,631,841 |
| May 8, 2026 | 4.40 | 4.69 | 4.21 | 4.53 | +0.75% | 832,037 |
| May 7, 2026 | 4.67 | 4.91 | 4.30 | 4.50 | -2.25% | 902,973 |
| May 6, 2026 | 4.29 | 4.67 | 4.26 | 4.60 | +9.26% | 8,859 |
| May 5, 2026 | 4.60 | 4.60 | 4.21 | 4.21 | -11.18% | 8,322 |
| May 4, 2026 | 4.51 | 4.88 | 4.50 | 4.74 | +4.70% | 24,748 |
| May 1, 2026 | 5.57 | 5.57 | 4.53 | 4.53 | -18.86% | 11,971 |
| Apr 30, 2026 | 5.70 | 5.90 | 5.48 | 5.58 | +0.00% | 4,779 |
| Apr 29, 2026 | 5.71 | 5.90 | 5.50 | 5.58 | -3.29% | 5,320 |
| Apr 28, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | -2.70% | 2,523 |
| Apr 27, 2026 | 6.00 | 6.00 | 5.60 | 5.93 | -0.17% | 7,342 |
| Apr 24, 2026 | 5.92 | 6.02 | 5.85 | 5.94 | +0.34% | 3,554 |
| Apr 23, 2026 | 6.20 | 6.38 | 5.92 | 5.92 | -3.43% | 7,614 |
| Apr 22, 2026 | 6.54 | 6.54 | 6.06 | 6.13 | -4.52% | 11,518 |
| Apr 21, 2026 | 6.64 | 6.64 | 6.33 | 6.42 | -3.17% | 3,062 |
| Apr 20, 2026 | 6.65 | 6.65 | 6.37 | 6.63 | +0.61% | 3,231 |
| Apr 17, 2026 | 6.37 | 6.68 | 6.37 | 6.59 | +3.94% | 4,118 |
| Apr 16, 2026 | 6.51 | 6.52 | 6.29 | 6.34 | -1.40% | 4,442 |
| Apr 15, 2026 | 6.49 | 6.64 | 6.22 | 6.43 | -1.53% | 4,936 |
| Apr 14, 2026 | 6.20 | 6.64 | 6.10 | 6.53 | +8.65% | 17,833 |
| Apr 13, 2026 | 6.30 | 6.57 | 5.81 | 6.01 | -4.30% | 26,118 |
| Apr 10, 2026 | 5.83 | 7.12 | 5.53 | 6.28 | +7.53% | 50,975 |
| Apr 9, 2026 | 6.02 | 6.16 | 5.30 | 5.84 | -2.67% | 18,318 |
| Apr 8, 2026 | 5.93 | 6.30 | 5.93 | 6.00 | +3.09% | 24,083 |
| Apr 7, 2026 | 6.04 | 6.04 | 5.77 | 5.82 | -2.18% | 7,699 |
| Apr 6, 2026 | 5.90 | 6.45 | 5.90 | 5.95 | +0.17% | 7,536 |
| Apr 2, 2026 | 5.79 | 6.00 | 5.75 | 5.94 | -1.00% | 5,539 |
| Apr 1, 2026 | 5.54 | 7.00 | 5.46 | 6.00 | +10.29% | 45,860 |
| Mar 31, 2026 | 4.81 | 5.61 | 4.81 | 5.44 | +13.10% | 26,413 |
| Mar 30, 2026 | 5.57 | 5.79 | 4.75 | 4.81 | -14.11% | 24,996 |
| Mar 27, 2026 | 6.03 | 6.03 | 5.60 | 5.60 | -5.08% | 11,583 |
| Mar 26, 2026 | 6.24 | 6.24 | 5.80 | 5.90 | -5.75% | 14,604 |
| Mar 25, 2026 | 5.98 | 6.33 | 5.62 | 6.26 | +7.93% | 20,305 |
| Mar 24, 2026 | 5.65 | 6.21 | 5.41 | 5.80 | +3.57% | 21,289 |
| Mar 23, 2026 | 4.80 | 5.72 | 4.70 | 5.60 | +17.15% | 45,552 |
| Mar 20, 2026 | 4.87 | 4.87 | 4.55 | 4.78 | +0.00% | 18,307 |
| Mar 19, 2026 | 4.49 | 4.88 | 4.10 | 4.78 | +2.58% | 40,983 |
| Mar 18, 2026 | 4.52 | 4.66 | 4.40 | 4.66 | +2.64% | 33,101 |
| Mar 17, 2026 | 4.52 | 4.84 | 4.40 | 4.54 | -1.30% | 64,361 |
| Mar 16, 2026 | 5.08 | 5.10 | 4.51 | 4.60 | -9.27% | 50,073 |
| Mar 13, 2026 | 5.20 | 5.91 | 4.92 | 5.07 | -5.80% | 41,354 |
| Mar 12, 2026 | 5.78 | 5.78 | 5.13 | 5.38 | -8.00% | 13,823 |
| Mar 11, 2026 | 5.51 | 6.08 | 5.40 | 5.85 | -0.26% | 27,185 |
| Mar 10, 2026 | 6.30 | 6.53 | 5.85 | 5.87 | -3.79% | 12,747 |
| Mar 9, 2026 | 6.27 | 6.30 | 5.70 | 6.10 | -0.12% | 16,999 |
| Mar 6, 2026 | 5.80 | 6.30 | 5.80 | 6.10 | +6.41% | 14,719 |
| Mar 5, 2026 | 5.64 | 6.15 | 5.64 | 5.74 | -0.05% | 19,340 |
| Mar 4, 2026 | 5.50 | 6.25 | 5.50 | 5.74 | +6.28% | 46,826 |
| Mar 3, 2026 | 7.21 | 7.21 | 4.50 | 5.40 | -25.79% | 79,629 |
| Mar 2, 2026 | 7.72 | 8.63 | 7.05 | 7.28 | -14.72% | 49,941 |
| Feb 27, 2026 | 8.99 | 9.08 | 8.53 | 8.53 | -6.49% | 12,851 |
| Feb 26, 2026 | 8.84 | 9.15 | 8.67 | 9.12 | +6.05% | 14,073 |
| Feb 25, 2026 | 8.91 | 9.30 | 8.60 | 8.60 | -3.43% | 16,882 |
| Feb 24, 2026 | 9.37 | 9.90 | 8.85 | 8.91 | -2.94% | 31,769 |
| Feb 23, 2026 | 8.35 | 10.35 | 8.35 | 9.18 | +10.95% | 95,380 |
| Feb 20, 2026 | 9.15 | 9.15 | 8.10 | 8.27 | -8.22% | 103,987 |
| Feb 19, 2026 | 9.14 | 9.44 | 8.85 | 9.02 | -4.04% | 18,996 |
| Feb 18, 2026 | 10.17 | 10.17 | 8.85 | 9.39 | -9.59% | 61,165 |
| Feb 17, 2026 | 10.80 | 10.80 | 10.13 | 10.39 | -4.46% | 27,040 |
| Feb 13, 2026 | 10.35 | 11.10 | 9.30 | 10.88 | +1.40% | 80,105 |
| Feb 12, 2026 | 11.40 | 12.07 | 8.10 | 10.72 | +18.50% | 284,217 |
| Feb 11, 2026 | 14.85 | 19.20 | 7.40 | 9.05 | -34.41% | 754,409 |
| Feb 10, 2026 | 15.00 | 15.30 | 13.62 | 13.80 | -12.38% | 22,583 |
| Feb 9, 2026 | 13.50 | 16.35 | 12.77 | 15.75 | +19.32% | 50,761 |
| Feb 6, 2026 | 11.85 | 13.33 | 11.55 | 13.20 | +14.29% | 25,425 |
| Feb 5, 2026 | 13.35 | 13.35 | 10.94 | 11.55 | -16.73% | 57,608 |
| Feb 4, 2026 | 14.82 | 14.82 | 11.25 | 13.87 | -8.45% | 84,603 |
| Feb 3, 2026 | 16.95 | 17.70 | 15.00 | 15.15 | -14.41% | 66,235 |
| Feb 2, 2026 | 18.90 | 21.30 | 16.20 | 17.70 | -1.67% | 873,740 |
| Jan 30, 2026 | 136.80 | 136.80 | 16.65 | 18.00 | -88.15% | 698,876 |
| Jan 29, 2026 | 207.00 | 232.35 | 151.95 | 151.95 | -26.06% | 748,318 |
| Jan 28, 2026 | 199.39 | 330.00 | 187.50 | 205.50 | +3.24% | 654,346 |
| Jan 27, 2026 | 199.50 | 202.13 | 187.50 | 199.05 | +0.00% | 23,735 |
| Jan 26, 2026 | 186.90 | 199.05 | 177.00 | 199.05 | +5.91% | 44,321 |
| Jan 23, 2026 | 195.00 | 196.20 | 176.70 | 187.95 | -3.62% | 46,578 |
| Jan 22, 2026 | 181.50 | 198.34 | 175.35 | 195.00 | +8.15% | 59,277 |
| Jan 21, 2026 | 163.20 | 184.50 | 163.20 | 180.30 | +9.27% | 7,898 |
| Jan 20, 2026 | 142.50 | 167.25 | 137.10 | 165.00 | +14.58% | 11,168 |
| Jan 16, 2026 | 155.10 | 160.50 | 144.00 | 144.00 | -5.56% | 5,372 |
| Jan 15, 2026 | 140.25 | 161.70 | 139.50 | 152.47 | +8.14% | 5,962 |
| Jan 14, 2026 | 139.50 | 150.00 | 132.00 | 141.00 | +5.74% | 9,453 |
| Jan 13, 2026 | 123.90 | 143.70 | 120.90 | 133.35 | +7.63% | 10,278 |
| Jan 12, 2026 | 111.15 | 123.90 | 111.00 | 123.90 | +11.62% | 4,319 |
| Jan 9, 2026 | 115.20 | 116.85 | 106.65 | 111.00 | -4.08% | 2,817 |
| Jan 8, 2026 | 114.00 | 117.00 | 106.65 | 115.72 | -0.58% | 6,655 |
| Jan 7, 2026 | 102.07 | 120.38 | 100.23 | 116.40 | +14.12% | 17,724 |
| Jan 6, 2026 | 103.50 | 106.50 | 91.20 | 102.00 | -1.45% | 6,092 |
| Jan 5, 2026 | 91.80 | 103.65 | 90.00 | 103.50 | +15.97% | 12,597 |
| Jan 2, 2026 | 78.60 | 93.45 | 76.35 | 89.25 | +14.64% | 9,559 |
| Dec 31, 2025 | 74.40 | 80.25 | 73.05 | 77.85 | +4.01% | 3,943 |
| Dec 30, 2025 | 77.10 | 80.88 | 73.35 | 74.85 | -1.77% | 7,618 |
| Dec 29, 2025 | 77.55 | 81.75 | 67.65 | 76.20 | -15.33% | 22,839 |
| Dec 26, 2025 | 70.50 | 93.00 | 65.70 | 90.00 | +26.58% | 79,248 |
| Dec 24, 2025 | 66.75 | 71.20 | 62.10 | 71.10 | +6.76% | 3,690 |
| Dec 23, 2025 | 55.50 | 73.95 | 55.50 | 66.60 | +17.46% | 16,874 |
| Dec 22, 2025 | 54.00 | 60.95 | 54.00 | 56.70 | +5.59% | 5,296 |
| Dec 19, 2025 | 53.70 | 57.45 | 52.97 | 53.70 | +0.28% | 14,672 |
| Dec 18, 2025 | 54.75 | 57.26 | 52.65 | 53.55 | -2.19% | 2,513 |
| Dec 17, 2025 | 59.85 | 59.85 | 53.25 | 54.75 | -9.20% | 5,635 |
| Dec 16, 2025 | 66.30 | 72.00 | 56.40 | 60.30 | -9.46% | 15,946 |
| Dec 15, 2025 | 51.30 | 87.00 | 51.30 | 66.60 | +33.73% | 153,703 |
| Dec 12, 2025 | 57.75 | 60.65 | 49.80 | 49.80 | -14.43% | 4,849 |
| Dec 11, 2025 | 62.40 | 67.20 | 52.95 | 58.20 | -7.62% | 4,807 |
| Dec 10, 2025 | 76.65 | 76.65 | 63.00 | 63.00 | -19.54% | 10,342 |
| Dec 9, 2025 | 74.55 | 80.31 | 73.95 | 78.30 | +3.16% | 13,033 |
| Dec 8, 2025 | 71.55 | 81.00 | 70.20 | 75.90 | +3.05% | 38,716 |
| Dec 5, 2025 | 60.30 | 78.00 | 60.30 | 73.65 | +19.17% | 26,485 |
| Dec 4, 2025 | 57.00 | 65.25 | 56.10 | 61.80 | -0.72% | 26,065 |
| Dec 3, 2025 | 59.85 | 63.30 | 57.60 | 62.25 | +33.87% | 926,285 |
| Dec 2, 2025 | 53.70 | 55.19 | 45.15 | 46.50 | -25.48% | 50,995 |
| Dec 1, 2025 | 45.45 | 87.90 | 44.10 | 62.40 | +15.56% | 137,160 |
| Nov 28, 2025 | 62.73 | 62.73 | 50.98 | 54.00 | -15.49% | 13,523 |
| Nov 26, 2025 | 81.00 | 83.25 | 63.59 | 63.90 | -30.83% | 15,019 |
| Nov 25, 2025 | 96.89 | 96.89 | 88.61 | 92.39 | -3.62% | 7,834 |
| Nov 24, 2025 | 84.96 | 100.89 | 84.96 | 95.85 | +12.11% | 10,298 |
| Nov 21, 2025 | 82.08 | 86.76 | 67.50 | 85.50 | -5.99% | 8,351 |
| Nov 20, 2025 | 99.36 | 104.31 | 86.22 | 90.94 | -15.01% | 14,382 |
| Nov 19, 2025 | 129.65 | 130.50 | 99.05 | 107.01 | -18.03% | 19,960 |
| Nov 18, 2025 | 133.16 | 158.76 | 129.01 | 130.54 | +2.15% | 77,227 |
| Nov 17, 2025 | 181.89 | 337.45 | 112.28 | 127.80 | -7.64% | 658,472 |
| Nov 14, 2025 | 166.50 | 171.54 | 108.00 | 138.38 | -32.48% | 14,478 |
| Nov 13, 2025 | 549.99 | 576.00 | 166.50 | 204.93 | -62.36% | 35,105 |
| Nov 12, 2025 | 549.00 | 562.50 | 522.00 | 544.50 | -0.82% | 9,632 |
| Nov 11, 2025 | 531.00 | 598.50 | 495.00 | 549.00 | -0.81% | 5,192 |
| Nov 10, 2025 | 805.50 | 832.50 | 148.50 | 553.50 | -30.11% | 38,172 |
| Nov 7, 2025 | 787.50 | 810.00 | 778.50 | 792.00 | -2.22% | 6,260 |
| Nov 6, 2025 | 751.50 | 823.50 | 738.00 | 810.00 | +7.78% | 11,835 |
| Nov 5, 2025 | 756.00 | 778.50 | 711.00 | 751.50 | +3.09% | 17,954 |
| Nov 4, 2025 | 580.50 | 747.00 | 576.76 | 729.00 | +27.56% | 24,848 |
| Nov 3, 2025 | 540.00 | 607.50 | 499.50 | 571.50 | +15.45% | 4,099 |
| Oct 31, 2025 | 387.00 | 553.50 | 383.67 | 495.00 | +24.86% | 7,734 |
| Oct 30, 2025 | 378.00 | 409.50 | 369.68 | 396.45 | +6.14% | 1,539 |
Daily open, high, low, close and volume for Kaixin Holdings Ordinary Shares (KXIN). Showing 249 trading days. Unadjusted prices.