|
Closing price on 1/10/2022
|
|
| Open |
11.00 |
| High |
12.40 |
| Low |
11.00 |
| Volume |
40,400 |
| Split-adjusted Price |
11.60 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
+0.70 / +6.42%
|
11.00
|
12.40
|
11.00
|
11.60
|
11.50
|
11.60
|
40,400
|
|
|
1/7/2022
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
10.90
|
29,500
|
|
|
1/6/2022
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
11.00
|
48,300
|
|
|
1/5/2022
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
8,300
|
|
|
1/4/2022
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.10
|
11.40
|
11.40
|
11.40
|
12,300
|
|
|
12/31/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
17,100
|
|
|
12/30/2021
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
2,100
|
|
|
12/29/2021
|
+0.30 / +2.73%
|
11.50
|
11.70
|
10.90
|
11.30
|
11.40
|
11.30
|
29,100
|
|
|
12/28/2021
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
11.20
|
61,800
|
|
|
12/27/2021
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.90
|
10.80
|
28,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.00
|
11.10
|
33,500
|
|
|
12/23/2021
|
-0.10 / -0.88%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.10
|
11.30
|
30,300
|
|
|
12/22/2021
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.40
|
11.20
|
20,100
|
|
|
12/21/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.20
|
11.40
|
10,300
|
|
|
12/20/2021
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.00
|
11.40
|
11.40
|
11.40
|
3,500
|
|
|
12/17/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
8,700
|
|
|
12/16/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.50
|
11.60
|
11.80
|
11.60
|
7,000
|
|
|
12/15/2021
|
-0.20 / -1.64%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.60
|
12.00
|
8,100
|
|
|
12/14/2021
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.20
|
12.00
|
6,900
|
|
|
12/13/2021
|
+1.60 / +14.68%
|
11.00
|
12.50
|
10.90
|
12.50
|
12.30
|
12.50
|
35,200
|
|
|
12/10/2021
|
+0.30 / +2.68%
|
11.50
|
11.50
|
9.70
|
11.50
|
10.90
|
11.50
|
33,400
|
|
|
12/9/2021
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.20
|
11.50
|
9,900
|
|
|
12/8/2021
|
-0.70 / -5.79%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.60
|
11.40
|
11,100
|
|
|
12/7/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
7,700
|
|
|
12/6/2021
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9,500
|
|
|
12/3/2021
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.30
|
12.20
|
12,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9,900
|
|
|
12/1/2021
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.40
|
12.50
|
9,100
|
|
|
11/30/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.70
|
12.50
|
13,900
|
|
|
11/29/2021
|
-0.50 / -3.85%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.50
|
12.50
|
15,400
|
|
|