Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,993.76 +68.00 (+0.25%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Kandi Technologies Group, Inc. (0QZ7.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:55PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 20 Jul 2023 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 200 |
| 19 Jul 2023 | 3.6200 | 3.6300 | 3.6200 | 3.6300 | 3.6300 | 101 |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | 3.7100 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 3,075 |
| 14 Jul 2023 | 3.8393 | 3.8400 | 3.8393 | 3.8400 | 3.8400 | 1 |
| 13 Jul 2023 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 330 |
| 12 Jul 2023 | - | - | - | - | - | - |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | 3.8563 | 3.9000 | 3.8517 | 3.8517 | 3.8517 | 751 |
| 07 Jul 2023 | 3.8927 | 3.8927 | 3.8927 | 3.8927 | 3.8927 | 1,007 |
| 06 Jul 2023 | 3.8808 | 3.8808 | 3.8808 | 3.8808 | 3.8808 | 30 |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 3.9000 | 3.9006 | 3.9000 | 3.9006 | 3.9006 | 2,757 |
| 30 Jun 2023 | - | - | - | - | - | - |
| 29 Jun 2023 | 4.0007 | 4.0020 | 4.0001 | 4.0001 | 4.0001 | 900 |
| 28 Jun 2023 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 1,095 |
| 27 Jun 2023 | 3.9950 | 3.9950 | 3.9900 | 3.9900 | 3.9900 | 21 |
| 26 Jun 2023 | 4.0550 | 4.0950 | 4.0100 | 4.0101 | 4.0101 | 1,833 |
| 23 Jun 2023 | 4.0011 | 4.0011 | 4.0011 | 4.0011 | 4.0011 | 38 |
| 22 Jun 2023 | 4.0907 | 4.1500 | 4.0907 | 4.1491 | 4.1491 | 1,320 |
| 21 Jun 2023 | 4.0050 | 4.0500 | 3.9501 | 3.9501 | 3.9501 | 1,521 |
| 20 Jun 2023 | 4.1000 | 4.1000 | 4.0994 | 4.0994 | 4.0994 | 35 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 4.0712 | 4.1292 | 4.0705 | 4.1292 | 4.1292 | 220 |
| 15 Jun 2023 | 4.1860 | 4.2500 | 4.1120 | 4.1120 | 4.1120 | 7,020 |
| 14 Jun 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 40 |
| 13 Jun 2023 | 4.1000 | 4.1100 | 4.0420 | 4.0700 | 4.0700 | 1,288 |
| 12 Jun 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 758 |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2,262 |
| 07 Jun 2023 | 4.0807 | 4.0807 | 4.0300 | 4.0700 | 4.0700 | 487 |
| 06 Jun 2023 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 133 |
| 05 Jun 2023 | 3.7482 | 4.0650 | 3.7482 | 4.0100 | 4.0100 | 3,569 |
| 02 Jun 2023 | 3.7000 | 3.7250 | 3.6988 | 3.7250 | 3.7250 | 303 |
| 01 Jun 2023 | 3.6000 | 3.6384 | 3.6000 | 3.6384 | 3.6384 | 1,920 |
| 31 May 2023 | 3.6200 | 3.6400 | 3.5994 | 3.5996 | 3.5996 | 679 |
| 30 May 2023 | 3.4950 | 3.6380 | 3.4800 | 3.6380 | 3.6380 | 2,675 |
| 26 May 2023 | 3.4493 | 3.4493 | 3.4206 | 3.4206 | 3.4206 | 303 |
| 25 May 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 729 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 3.4396 | 3.4396 | 3.4100 | 3.4105 | 3.4105 | 437 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 3.4125 | 3.4300 | 3.4125 | 3.4300 | 3.4300 | 200 |
| 17 May 2023 | 3.4091 | 3.4091 | 3.3900 | 3.3900 | 3.3900 | 1,038 |
| 16 May 2023 | 3.2690 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,179 |
| 15 May 2023 | 3.2550 | 3.5195 | 3.2550 | 3.5184 | 3.5184 | 683 |
| 12 May 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 347 |
| 11 May 2023 | 3.2500 | 3.2595 | 3.2250 | 3.2595 | 3.2595 | 1,281 |
| *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.
