Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,711.45 +132.09 (+0.30%) CMC Crypto 200
903.29 +6.58 (+0.73%)
Kandi Technologies Group, Inc. (0QZ7.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:24PM GMT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 190 |
| 07 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 31 |
| 06 Dec 2023 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | 2.7100 | 220 |
| 05 Dec 2023 | 2.6900 | 2.7300 | 2.6900 | 2.7200 | 2.7200 | 147 |
| 04 Dec 2023 | 2.7300 | 2.7300 | 2.7000 | 2.7191 | 2.7191 | 782 |
| 01 Dec 2023 | 2.7800 | 2.7800 | 2.7400 | 2.7700 | 2.7700 | 13 |
| 30 Nov 2023 | 2.8318 | 2.8318 | 2.8000 | 2.8000 | 2.8000 | 76 |
| 29 Nov 2023 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 84 |
| 28 Nov 2023 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | 2.9300 | 13 |
| 27 Nov 2023 | 2.9500 | 2.9800 | 2.8900 | 2.9300 | 2.9300 | 5,780 |
| 24 Nov 2023 | 2.8100 | 2.8300 | 2.7809 | 2.8300 | 2.8300 | 1,504 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 2.7700 | 2.8100 | 2.7300 | 2.7900 | 2.7900 | 1,286 |
| 21 Nov 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7640 | 2.7640 | 331 |
| 20 Nov 2023 | 2.8000 | 2.8500 | 2.8000 | 2.8200 | 2.8200 | 565 |
| 17 Nov 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 5 |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 23 |
| 14 Nov 2023 | 2.9800 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 30 |
| 13 Nov 2023 | 3.0600 | 3.0600 | 2.8800 | 2.9400 | 2.9400 | 536 |
| 10 Nov 2023 | 3.1720 | 3.2000 | 3.1350 | 3.1350 | 3.1350 | 2,071 |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | 3.3200 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 25 |
| 06 Nov 2023 | 3.3600 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 24 |
| 03 Nov 2023 | 3.3200 | 3.4100 | 3.3200 | 3.4000 | 3.4000 | 2,054 |
| 02 Nov 2023 | 3.2900 | 3.3026 | 3.2200 | 3.2700 | 3.2700 | 227 |
| 01 Nov 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 2,528 |
| 31 Oct 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4 |
| 30 Oct 2023 | 3.2200 | 3.2400 | 3.2200 | 3.2300 | 3.2300 | 48 |
| 27 Oct 2023 | 3.2100 | 3.2900 | 3.2100 | 3.2600 | 3.2600 | 1,131 |
| 26 Oct 2023 | 3.2414 | 3.2428 | 3.2400 | 3.2400 | 3.2400 | 2,433 |
| 25 Oct 2023 | 3.2500 | 3.2500 | 3.2307 | 3.2307 | 3.2307 | 4,146 |
| 24 Oct 2023 | 3.3000 | 3.4300 | 3.3000 | 3.3606 | 3.3606 | 294 |
| 23 Oct 2023 | 3.4800 | 3.5500 | 3.3300 | 3.4372 | 3.4372 | 930 |
| 20 Oct 2023 | 3.3800 | 3.4800 | 3.3000 | 3.3000 | 3.3000 | 81 |
| 19 Oct 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3 |
| 18 Oct 2023 | 3.4500 | 3.4500 | 3.3830 | 3.4300 | 3.4300 | 633 |
| 17 Oct 2023 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 143 |
| 16 Oct 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 589 |
| 13 Oct 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 4 |
| 12 Oct 2023 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 300 |
| 11 Oct 2023 | 3.6037 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 505 |
| 10 Oct 2023 | 3.5000 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 106 |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | 3.5200 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 164 |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | 3.4290 | 3.4299 | 3.4290 | 3.4299 | 3.4299 | 610 |
| 02 Oct 2023 | 3.4217 | 3.4600 | 3.4217 | 3.4288 | 3.4288 | 737 |
| 29 Sept 2023 | 3.4763 | 3.4763 | 3.4763 | 3.4763 | 3.4763 | 289 |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | 3.4528 | 3.4528 | 3.4528 | 3.4528 | 3.4528 | 1,000 |
| 25 Sept 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 280 |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 500 |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | 3.3900 | 2,000 |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 3.2503 | 3.2503 | 3.2503 | 3.2503 | 3.2503 | 60 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 8,500 |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | 3.2220 | 3.2220 | 3.2200 | 3.2200 | 3.2200 | 11,000 |
| 06 Sept 2023 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | 3.3200 | 200 |
| 05 Sept 2023 | 3.3150 | 3.3320 | 3.3150 | 3.3320 | 3.3320 | 1,202 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 3.1912 | 3.2316 | 3.1912 | 3.2316 | 3.2316 | 200 |
| 31 Aug 2023 | 3.2200 | 3.2501 | 3.2100 | 3.2120 | 3.2120 | 554 |
| 30 Aug 2023 | 3.2688 | 3.2688 | 3.2288 | 3.2288 | 3.2288 | 325 |
| 29 Aug 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 100 |
| 25 Aug 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,100 |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | 3.2712 | 3.2712 | 3.2712 | 3.2712 | 3.2712 | 270 |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 3.4020 | 3.4100 | 3.4020 | 3.4100 | 3.4100 | 200 |
| 16 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 800 |
| 15 Aug 2023 | 3.5114 | 3.5114 | 3.4812 | 3.4812 | 3.4812 | 4,875 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 3.6986 | 3.6986 | 3.6986 | 3.6986 | 3.6986 | 100 |
| 09 Aug 2023 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | 118 |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 477 |
| 04 Aug 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 300 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | 3.6512 | 3.6512 | 3.6512 | 3.6512 | 3.6512 | 200 |
| 28 Jul 2023 | 3.6650 | 3.6650 | 3.6107 | 3.6107 | 3.6107 | 1,575 |
| 27 Jul 2023 | 3.6800 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 167 |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | 3.7150 | 3.7700 | 3.7150 | 3.7700 | 3.7700 | 512 |
| 21 Jul 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.