|
Closing price on 10/28/2021
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
62,700 |
| Split-adjusted Price |
13.20 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
-0.10 / -0.75%
|
13.00
|
13.30
|
12.80
|
13.20
|
13.20
|
13.20
|
62,700
|
|
|
10/27/2021
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.30
|
13.20
|
94,900
|
|
|
10/26/2021
|
+0.20 / +1.52%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.30
|
13.40
|
51,400
|
|
|
10/25/2021
|
+0.70 / +5.47%
|
12.40
|
13.80
|
12.40
|
13.50
|
13.20
|
13.50
|
148,200
|
|
|
10/22/2021
|
+0.10 / +0.81%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.80
|
12.40
|
59,200
|
|
|
10/21/2021
|
+1.30 / +11.11%
|
11.70
|
13.00
|
11.70
|
13.00
|
12.30
|
13.00
|
47,900
|
|
|
10/20/2021
|
-0.70 / -5.65%
|
12.00
|
12.10
|
11.50
|
11.70
|
11.70
|
11.70
|
46,300
|
|
|
10/19/2021
|
-0.60 / -4.76%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.40
|
12.00
|
24,900
|
|
|
10/18/2021
|
+0.90 / +7.69%
|
12.20
|
13.00
|
12.00
|
12.60
|
12.60
|
12.60
|
80,900
|
|
|
10/15/2021
|
+1.10 / +10.09%
|
10.90
|
12.50
|
10.90
|
12.00
|
11.70
|
12.00
|
96,000
|
|
|
10/14/2021
|
-0.50 / -4.39%
|
11.30
|
11.30
|
10.40
|
10.90
|
10.90
|
10.90
|
26,600
|
|
|
10/13/2021
|
-1.60 / -12.70%
|
12.00
|
12.20
|
10.80
|
11.00
|
11.40
|
11.00
|
60,300
|
|
|
10/12/2021
|
+0.80 / +6.61%
|
12.50
|
13.00
|
11.90
|
12.90
|
12.60
|
12.90
|
50,400
|
|
|
10/11/2021
|
+1.60 / +14.68%
|
11.10
|
12.50
|
11.10
|
12.50
|
12.10
|
12.50
|
96,900
|
|
|
10/8/2021
|
+1.40 / +14.29%
|
9.80
|
11.20
|
9.80
|
11.20
|
10.90
|
11.20
|
28,000
|
|
|
10/7/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
500
|
|
|
10/6/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
4,997
|
|
|
10/5/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
|
10/4/2021
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.60
|
10.50
|
9.90
|
10.50
|
3,000
|
|
|
10/1/2021
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
300
|
|
|
9/30/2021
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.60
|
9.60
|
10.00
|
9.60
|
9,900
|
|
|
9/29/2021
|
+0.40 / +4.00%
|
9.40
|
10.40
|
9.40
|
10.40
|
10.00
|
10.40
|
7,600
|
|
|
9/28/2021
|
-0.50 / -4.67%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.00
|
10.20
|
4,100
|
|
|
9/27/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
10.70
|
2,700
|
|
|
9/24/2021
|
+0.40 / +3.81%
|
11.20
|
11.20
|
10.00
|
10.90
|
10.70
|
10.90
|
9,500
|
|
|
9/23/2021
|
-1.70 / -14.05%
|
12.10
|
12.10
|
10.30
|
10.40
|
10.50
|
10.40
|
28,400
|
|
|
9/22/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.20
|
13.00
|
12.10
|
13.00
|
10,500
|
|
|
9/21/2021
|
+0.10 / +0.75%
|
11.90
|
13.40
|
11.60
|
13.40
|
13.00
|
13.40
|
6,200
|
|
|
9/20/2021
|
+1.70 / +14.66%
|
13.20
|
13.30
|
12.50
|
13.30
|
13.30
|
13.30
|
27,700
|
|
|
9/17/2021
|
+1.50 / +14.71%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.60
|
11.70
|
16,400
|
|
|