ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

KXIN Kaixin Auto Holdings

0.1949
-0.0061 (-3.03%)
After Hours
Last Updated: 18:22:35
Delayed by 15 minutes

KXIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.201 0.0092 4.80% 0.19 0.2149 0.19 249,900
Mar 26 2024 0.1918 0.0018 0.95% 0.199 0.199 0.1881 93,202
Mar 25 2024 0.19 -0.0051 -2.61% 0.192 0.20 0.19 89,699
Mar 22 2024 0.1951 -0.01 -4.88% 0.205 0.205 0.195 137,945
Mar 21 2024 0.2051 0.0035 1.74% 0.21 0.2125 0.201 92,159
Mar 20 2024 0.2016 -0.0026 -1.27% 0.214 0.214 0.2008 63,125
Mar 19 2024 0.2042 0.0079 4.02% 0.191 0.21 0.1905 145,935
Mar 18 2024 0.1963 0.0034 1.76% 0.202 0.202 0.1906 136,423
Mar 15 2024 0.1929 0.0012 0.63% 0.1859 0.20 0.1825 175,982
Mar 14 2024 0.1917 -0.0086 -4.29% 0.208 0.2082 0.187 352,617
Mar 13 2024 0.2003 -0.0126 -5.92% 0.218 0.2184 0.1803 1,067,337
Mar 12 2024 0.2129 -0.0102 -4.57% 0.2231 0.2309 0.21 299,750
Mar 11 2024 0.2231 -0.0024 -1.06% 0.238 0.2398 0.222575 167,320
Mar 08 2024 0.2255 0.0002 0.09% 0.23 0.248 0.2226 300,462
Mar 07 2024 0.2253 -0.0042 -1.83% 0.233 0.2335 0.2201 385,733
Mar 06 2024 0.2295 -0.0018 -0.78% 0.2384 0.2384 0.2251 192,113
Mar 05 2024 0.2313 -0.005 -2.12% 0.2414 0.252 0.2301 473,620
Mar 04 2024 0.2363 -0.0106 -4.29% 0.24 0.254 0.2301 899,410
Mar 01 2024 0.2469 0.01 4.22% 0.2489 0.25 0.237 240,112
Feb 29 2024 0.2369 0.0018 0.77% 0.237 0.2588 0.2311 542,620
Feb 28 2024 0.2351 -0.0049 -2.04% 0.2438 0.2488 0.2301 548,835
Feb 27 2024 0.24 -0.013 -5.14% 0.2454 0.264 0.235 679,531
Feb 26 2024 0.253 0.0059 2.39% 0.2648 0.2698 0.24 214,289
Feb 23 2024 0.2471 0.007 2.92% 0.2434 0.2701 0.236 878,469
Feb 22 2024 0.2401 -0.0129 -5.10% 0.2454 0.26 0.24 733,482
Feb 21 2024 0.253 -0.0024 -0.94% 0.2579 0.2598 0.2451 329,291
Feb 20 2024 0.2554 -0.0216 -7.80% 0.2687 0.2785 0.251 477,428
Feb 16 2024 0.277 0.0072 2.67% 0.2622 0.31 0.2621 1,169,569
Feb 15 2024 0.269796 -0.0051 -1.86% 0.27 0.277 0.255 1,324,945
Feb 14 2024 0.2749 -0.0139 -4.81% 0.27 0.285 0.245 959,899
Feb 13 2024 0.2888 -0.0412 -12.48% 0.314 0.34 0.28 1,674,066
Feb 12 2024 0.33 0.0775 30.69% 0.2449 0.34 0.2449 4,220,749
Feb 09 2024 0.2525 -0.0015 -0.59% 0.254 0.27 0.24 1,794,679
Feb 08 2024 0.254 0.0208 8.92% 0.26 0.2798 0.235 3,008,546
Feb 07 2024 0.2332 0.0032 1.39% 0.239 0.27101 0.223 3,833,018
Feb 06 2024 0.23 0.0079 3.56% 0.2222 0.26 0.2222 1,825,725
Feb 05 2024 0.2221 -0.0262 -10.55% 0.246 0.266 0.2201 1,677,599
Feb 02 2024 0.2483 -0.0417 -14.38% 0.26 0.2849 0.246 1,369,091
Feb 01 2024 0.29 0.0014 0.49% 0.31 0.3196 0.2653 2,498,537
Jan 31 2024 0.2886 -0.4414 -60.47% 0.7695 0.85 0.27 17,209,800
Jan 30 2024 0.73 -0.027 -3.57% 0.80 0.8498 0.71 1,027,767
Jan 29 2024 0.757 0.1898 33.46% 0.567 0.798319 0.567 649,999
Jan 26 2024 0.567199 -0.0424 -6.96% 0.59 0.6088 0.561 135,426
Jan 25 2024 0.6096 0.0196 3.32% 0.59 0.626 0.59 114,754
Jan 24 2024 0.59 -0.0099 -1.65% 0.601 0.6379 0.5842 250,292
Jan 23 2024 0.5999 0.0299 5.25% 0.60 0.618 0.58 93,517
Jan 22 2024 0.57 -0.0075 -1.30% 0.589 0.613 0.5582 44,792
Jan 19 2024 0.5775 -0.0395 -6.40% 0.665 0.67 0.5544 172,769
Jan 18 2024 0.617 -0.0149 -2.36% 0.64 0.66 0.6121 35,872
Jan 17 2024 0.6319 -0.0442 -6.54% 0.65 0.679 0.62 74,149
Jan 16 2024 0.6761 0.0459 7.28% 0.68 0.68 0.6301 47,623
Jan 12 2024 0.6302 0.0102 1.65% 0.625 0.64 0.590201 44,581
Jan 11 2024 0.619999 -0.03 -4.62% 0.67 0.68 0.58 178,413
Jan 10 2024 0.65 -0.0011 -0.17% 0.6322 0.6638 0.604 50,643
Jan 09 2024 0.6511 -0.0679 -9.44% 0.689 0.7899 0.6355 621,414
Jan 08 2024 0.719 0.0087 1.22% 0.7001 0.7205 0.66 360,155
Jan 05 2024 0.7103 -0.1337 -15.84% 0.807 0.82192 0.66 541,685
Jan 04 2024 0.844 0.0389 4.83% 0.81 0.844999 0.805 75,104
Jan 03 2024 0.8051 -0.0724 -8.25% 0.877 0.8799 0.80 66,202
Jan 02 2024 0.877499 -0.0025 -0.28% 0.88 0.8969 0.8203 22,167
Dec 29 2023 0.88 -0.019 -2.11% 0.899 0.9283 0.87 189,871

Your Recent History

Delayed Upgrade Clock