Kandi Technologies Group, Inc. - 0QZ7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 16, 2024	2.22	2.23	2.23	2.25	2.2	2,048
April 15, 2024	2.12	2.12	2.12	2.12	2.12	1,684
April 12, 2024	2.08	2.07	2.07	2.08	2.07	497
April 11, 2024	2.07	2.07	2.07	2.07	2.07	10
April 10, 2024	2.09	2.12	2.12	2.12	2.09	15
April 09, 2024	2.12	2.12	2.12	2.12	2.12	10
April 08, 2024	2.05	2.06	2.06	2.06	2.05	33
April 05, 2024	2.05	2.07	2.07	2.1	2.03	6,408
April 02, 2024	2.17	2.17	2.17	2.17	2.17	69
March 28, 2024	2.04	2.12	2.12	2.12	2.04	15
March 27, 2024	2.07	2.07	2.07	2.07	2.06	255
March 26, 2024	2.1	2.1	2.1	2.1	2.1	500
March 25, 2024	2.1	2.13	2.13	2.14	2.1	500
March 22, 2024	2.14	2.14	2.14	2.14	2.14	1
March 21, 2024	2.25	2.18	2.18	2.25	2.16	561
March 18, 2024	2.25	2.25	2.25	2.25	2.23	51
March 15, 2024	2.27	2.25	2.25	2.27	2.25	480
March 14, 2024	2.41	2.45	2.45	2.45	2.41	1,000
March 13, 2024	2.42	2.46	2.46	2.47	2.42	89
March 11, 2024	2.46	2.46	2.46	2.46	2.46	4
March 08, 2024	2.35	2.35	2.35	2.35	2.35	100
March 06, 2024	2.37	2.37	2.37	2.37	2.37	8
March 05, 2024	2.35	2.35	2.35	2.35	2.35	101
March 04, 2024	2.4	2.4	2.4	2.4	2.4	600
March 01, 2024	2.42	2.42	2.42	2.42	2.42	65
February 29, 2024	2.52	2.52	2.52	2.52	2.52	1,003
February 28, 2024	2.51	2.54	2.54	2.54	2.51	11
February 27, 2024	2.52	2.52	2.52	2.52	2.52	100
February 26, 2024	2.6	2.6	2.6	2.6	2.6	49
February 22, 2024	2.66	2.66	2.66	2.66	2.66	43
February 21, 2024	2.69	2.7	2.7	2.7	2.69	125
February 20, 2024	2.69	2.7	2.7	2.7	2.69	257
February 15, 2024	2.67	2.67	2.67	2.67	2.67	350
February 14, 2024	2.56	2.57	2.57	2.57	2.56	391
February 13, 2024	2.65	2.65	2.65	2.65	2.65	8
February 12, 2024	2.64	2.64	2.64	2.64	2.64	10
February 09, 2024	2.67	2.67	2.67	2.67	2.67	100
February 08, 2024	2.69	2.69	2.69	2.69	2.69	0
February 05, 2024	2.63	2.6	2.6	2.63	2.6	6
February 02, 2024	2.68	2.69	2.69	2.69	2.68	26
February 01, 2024	2.78	2.78	2.78	2.78	2.78	5
January 30, 2024	2.82	2.82	2.82	2.82	2.82	4
January 29, 2024	2.68	2.68	2.68	2.68	2.68	22
January 26, 2024	2.67	2.67	2.67	2.67	2.67	400
January 25, 2024	2.73	2.76	2.76	2.76	2.73	900
January 24, 2024	2.73	2.8	2.8	2.8	2.73	39
January 23, 2024	2.54	2.54	2.54	2.54	2.54	2,000
January 22, 2024	2.54	2.52	2.52	2.54	2.52	96
January 19, 2024	2.48	2.47	2.47	2.48	2.47	7
January 18, 2024	2.67	2.62	2.62	2.67	2.62	22
January 17, 2024	2.66	2.66	2.66	2.66	2.66	2
January 16, 2024	2.75	2.74	2.74	2.75	2.74	6
January 12, 2024	2.94	2.94	2.94	2.94	2.94	3
January 11, 2024	3.02	3	3	3.02	3	474
January 10, 2024	3.02	3.02	3.02	3.02	3.02	660
January 09, 2024	3.05	3.05	3.05	3.05	3.05	2,364
January 08, 2024	2.96	2.94	2.94	2.97	2.94	1,341
January 03, 2024	2.76	2.81	2.81	2.83	2.76	17
January 02, 2024	2.72	2.84	2.84	2.88	2.72	5,446
December 29, 2023	2.93	2.85	2.85	2.93	2.85	716

Kandi Technologies Group, Inc. (0QZ7.L) LSE