|
Closing price on 12/27/2019
|
|
| Open |
10.30 |
| High |
12.20 |
| Low |
10.30 |
| Volume |
300 |
| Split-adjusted Price |
12.00 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
-0.10 / -0.83%
|
10.30
|
12.20
|
10.30
|
12.00
|
11.50
|
12.00
|
300
|
|
|
12/26/2019
|
+1.00 / +9.01%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
|
12/25/2019
|
-0.70 / -5.93%
|
11.80
|
12.50
|
11.10
|
11.10
|
11.68
|
11.10
|
3,800
|
|
|
12/24/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2,300
|
|
|
12/23/2019
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,300
|
|
|
12/20/2019
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.64
|
11.50
|
2,000
|
|
|
12/19/2019
|
+0.10 / +0.85%
|
11.50
|
12.50
|
11.50
|
11.90
|
11.78
|
11.90
|
500
|
|
|
12/18/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
1,200
|
|
|
12/17/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,600
|
|
|
12/16/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
600
|
|
|
12/13/2019
|
+0.20 / +1.65%
|
12.00
|
12.30
|
11.60
|
12.30
|
11.95
|
12.30
|
2,500
|
|
|
12/12/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
|
12/11/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1,900
|
|
|
12/10/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.13
|
12.10
|
700
|
|
|
12/9/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3,800
|
|
|
12/6/2019
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.09
|
12.10
|
4,800
|
|
|
12/5/2019
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.07
|
12.20
|
6,300
|
|
|
12/4/2019
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.20
|
11.90
|
12.21
|
11.90
|
1,700
|
|
|
12/3/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.28
|
12.20
|
2,100
|
|
|
12/2/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.31
|
12.30
|
2,300
|
|
|
11/29/2019
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.35
|
12.50
|
2,800
|
|
|
11/28/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3,300
|
|
|
11/27/2019
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.41
|
12.30
|
1,300
|
|
|
11/26/2019
|
-1.00 / -7.69%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.93
|
12.00
|
4,800
|
|
|
11/25/2019
|
-0.10 / -0.76%
|
13.10
|
13.10
|
11.20
|
13.00
|
12.15
|
13.00
|
9,900
|
|
|
11/22/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4,600
|
|
|
11/21/2019
|
-1.40 / -9.66%
|
14.50
|
14.50
|
13.10
|
13.10
|
14.03
|
13.10
|
6,300
|
|
|
11/20/2019
|
-9.50 / -39.58%
|
15.60
|
15.60
|
14.50
|
14.50
|
15.36
|
14.50
|
3,400
|
|
|
11/19/2019
|
-3.10 / -11.44%
|
27.00
|
27.10
|
23.20
|
24.00
|
25.80
|
12.66
|
31,900
|
|
|
11/18/2019
|
-0.50 / -1.81%
|
28.50
|
28.50
|
26.00
|
27.10
|
27.23
|
14.29
|
26,300
|
|
|