Kaixin Holdings - Ordinary Shares (KXIN)

Historical Prices For Kaixin Holdings - Ordinary Shares (KXIN)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	3.58	3.68	3.01	3.10	703,257	3.10
12/01/2025	3.03	5.86	2.94	4.16	2,050,006	4.16
11/28/2025	0.14	0.14	0.11	0.12	6,085,188	3.60
11/26/2025	0.18	0.18	0.14	0.14	6,758,607	4.26
11/25/2025	0.22	0.22	0.20	0.21	3,193,474	6.16
11/24/2025	0.19	0.22	0.19	0.21	4,584,618	6.39
11/21/2025	0.18	0.19	0.15	0.19	3,757,942	5.70
11/20/2025	0.22	0.23	0.19	0.20	6,286,320	6.06
11/19/2025	0.29	0.29	0.22	0.24	8,788,532	7.13
11/18/2025	0.30	0.35	0.29	0.29	34,387,285	8.70
11/17/2025	0.40	0.40	0.25	0.28	289,719,867	8.52
11/14/2025	0.37	0.38	0.24	0.31	6,515,178	9.22
11/13/2025	1.22	1.28	0.37	0.46	15,712,605	13.66
11/12/2025	1.22	1.25	1.16	1.21	4,332,240	36.30
11/11/2025	1.18	1.33	1.10	1.22	2,328,569	36.60
11/10/2025	1.79	1.85	0.33	1.23	17,024,656	36.90
11/07/2025	1.75	1.80	1.73	1.76	2,816,941	52.80
11/06/2025	1.67	1.83	1.64	1.80	5,322,544	54.00
11/05/2025	1.68	1.73	1.58	1.67	8,107,697	50.10
11/04/2025	1.29	1.66	1.28	1.62	11,171,518	48.60
11/03/2025	1.20	1.35	1.11	1.27	1,838,988	38.10
10/31/2025	0.86	1.23	0.85	1.10	3,480,566	33.00
10/30/2025	0.84	0.91	0.82	0.88	692,408	26.43
10/29/2025	0.90	0.90	0.83	0.83	236,359	24.90
10/28/2025	0.89	0.94	0.81	0.86	514,244	25.74
10/27/2025	0.86	0.90	0.83	0.88	198,873	26.37
10/24/2025	0.90	0.90	0.83	0.83	335,479	24.90
10/23/2025	0.85	0.90	0.85	0.86	1,338,952	25.79
10/22/2025	0.87	0.97	0.81	0.83	867,982	24.90
10/21/2025	0.72	1.02	0.72	1.01	2,260,718	30.30
10/20/2025	0.66	1.03	0.66	0.91	6,015,826	27.30
10/17/2025	0.64	0.72	0.64	0.65	260,928	19.50
10/16/2025	0.67	0.72	0.63	0.64	309,386	19.09
10/15/2025	0.63	0.66	0.63	0.64	50,822	19.08
10/14/2025	0.61	0.64	0.59	0.64	92,346	19.17
10/13/2025	0.61	0.63	0.59	0.62	79,452	18.57
10/10/2025	0.62	0.66	0.58	0.60	240,292	17.86
10/09/2025	0.69	0.69	0.62	0.62	277,538	18.53
10/08/2025	0.66	0.68	0.65	0.66	132,973	19.83
10/07/2025	0.73	0.73	0.66	0.67	346,969	20.02
10/06/2025	0.72	0.75	0.67	0.71	1,869,740	21.30
10/03/2025	0.70	0.73	0.68	0.70	154,412	20.94
10/02/2025	0.70	0.73	0.68	0.69	78,664	20.77
10/01/2025	0.70	0.73	0.66	0.70	340,180	21.00
9/30/2025	0.70	0.74	0.68	0.72	250,407	21.60
9/29/2025	0.74	0.78	0.71	0.71	462,257	21.42
9/26/2025	0.69	0.72	0.68	0.71	51,516	21.30
9/25/2025	0.72	0.73	0.68	0.69	231,318	20.70
9/24/2025	0.78	0.78	0.73	0.74	183,526	22.29
9/23/2025	0.75	0.77	0.72	0.76	241,730	22.79
9/22/2025	0.78	0.78	0.73	0.74	73,290	22.20
9/19/2025	0.75	0.79	0.74	0.76	77,974	22.71
9/18/2025	0.76	0.79	0.74	0.77	99,082	23.10
9/17/2025	0.78	0.80	0.74	0.78	207,189	23.49
9/16/2025	0.73	0.82	0.72	0.80	267,805	24.10
9/15/2025	0.77	0.77	0.71	0.75	255,417	22.51
9/12/2025	0.72	0.78	0.72	0.74	993,022	22.23
9/11/2025	1.00	1.00	0.70	0.80	946,639	23.96
9/10/2025	0.86	1.09	0.75	1.07	2,789,237	32.10
9/09/2025	0.70	0.95	0.70	0.84	1,223,026	25.20
9/08/2025	0.66	0.74	0.62	0.71	242,797	21.23
9/05/2025	0.60	0.71	0.57	0.68	290,647	20.34
9/04/2025	0.63	0.67	0.59	0.60	49,943	17.91