Closing price on 10/30/2020
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
400 |
Split-adjusted Price |
7.40 |
|
|
KHD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2020
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
400
|
|
10/29/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,200
|
|
10/28/2020
|
-0.20 / -2.74%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.13
|
7.10
|
1,200
|
|
10/27/2020
|
-0.30 / -3.95%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.26
|
7.30
|
1,700
|
|
10/26/2020
|
0.00 / 0.00%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.51
|
7.60
|
1,100
|
|
10/23/2020
|
-0.20 / -2.53%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.60
|
7.70
|
1,100
|
|
10/22/2020
|
-1.10 / -12.22%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.83
|
7.90
|
300
|
|
10/21/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
10/20/2020
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
10/19/2020
|
+1.00 / +11.90%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.00
|
9.40
|
200
|
|
10/16/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
10/15/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
10/14/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
10/13/2020
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
10/12/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.00
|
8.00
|
8.40
|
8.00
|
300
|
|
10/9/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,100
|
|
10/8/2020
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.13
|
8.00
|
1,200
|
|
10/7/2020
|
+1.20 / +15.79%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
10/6/2020
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.68
|
7.60
|
13,000
|
|
10/5/2020
|
-1.00 / -11.76%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.70
|
7.50
|
13,500
|
|
10/2/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
10/1/2020
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
8.50
|
300
|
|
9/30/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
797
|
|
9/29/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
9/28/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
9/25/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
9/24/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
9/23/2020
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
9/22/2020
|
-1.30 / -14.61%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2,300
|
|
9/21/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|