|
Closing price on 2/21/2022
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
15,500 |
| Split-adjusted Price |
9.80 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
15,500
|
|
|
2/18/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
9.90
|
1,600
|
|
|
2/17/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
6,500
|
|
|
2/16/2022
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
500
|
|
|
2/14/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.20
|
10.10
|
1,700
|
|
|
2/10/2022
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
13,900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
400
|
|
|
2/8/2022
|
+0.30 / +3.06%
|
11.00
|
11.00
|
10.10
|
10.10
|
11.00
|
10.10
|
14,700
|
|
|
2/7/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
500
|
|
|
1/28/2022
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
1,200
|
|
|
1/26/2022
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.00
|
10.60
|
7,900
|
|
|
1/25/2022
|
-0.90 / -8.26%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
4,800
|
|
|
1/24/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
1/21/2022
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
1/20/2022
|
+0.60 / +5.77%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.00
|
11.00
|
3,000
|
|
|
1/19/2022
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
10.30
|
1,200
|
|
|
1/18/2022
|
-1.00 / -9.35%
|
10.60
|
10.70
|
9.70
|
9.70
|
10.50
|
9.70
|
9,700
|
|
|
1/17/2022
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
7,600
|
|
|
1/14/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4,500
|
|
|
1/13/2022
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.80
|
10.80
|
27,200
|
|
|
1/12/2022
|
-0.10 / -0.87%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.10
|
11.40
|
9,600
|
|
|
1/11/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
3,700
|
|
|
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
|
|
|