|
Closing price on 2/28/2020
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
5,000 |
| Split-adjusted Price |
8.70 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.79
|
8.70
|
5,000
|
|
|
2/27/2020
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.81
|
9.00
|
3,900
|
|
|
2/26/2020
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
8.90
|
11,372
|
|
|
2/25/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.40
|
9.20
|
8.80
|
9.20
|
15,500
|
|
|
2/24/2020
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.16
|
9.00
|
14,100
|
|
|
2/21/2020
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4,400
|
|
|
2/20/2020
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
997
|
|
|
2/19/2020
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.55
|
9.80
|
712
|
|
|
2/18/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7,000
|
|
|
2/17/2020
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.22
|
9.20
|
9,400
|
|
|
2/14/2020
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.25
|
9.30
|
1,500
|
|
|
2/13/2020
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.34
|
9.20
|
3,900
|
|
|
2/12/2020
|
0.00 / 0.00%
|
9.00
|
9.70
|
9.00
|
9.40
|
9.41
|
9.40
|
2,700
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
900
|
|
|
2/10/2020
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.26
|
9.40
|
3,800
|
|
|
2/7/2020
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.21
|
9.40
|
2,700
|
|
|
2/6/2020
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.08
|
9.20
|
7,000
|
|
|
2/5/2020
|
+0.40 / +4.65%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
9.00
|
11,200
|
|
|
2/4/2020
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.98
|
8.60
|
5,912
|
|
|
2/3/2020
|
-0.40 / -4.40%
|
8.10
|
9.40
|
8.00
|
8.70
|
8.15
|
8.70
|
7,100
|
|
|
1/31/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4,800
|
|
|
1/30/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8,300
|
|
|
1/22/2020
|
-0.80 / -8.16%
|
9.80
|
10.00
|
9.00
|
9.00
|
9.11
|
9.00
|
6,600
|
|
|
1/21/2020
|
+0.70 / +7.69%
|
9.10
|
10.00
|
9.00
|
9.80
|
9.10
|
9.80
|
26,400
|
|
|
1/20/2020
|
-0.60 / -6.19%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.39
|
9.10
|
15,100
|
|
|
1/17/2020
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.70
|
9.50
|
7,600
|
|
|
1/16/2020
|
+0.20 / +2.04%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.03
|
10.00
|
2,300
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.98
|
9.80
|
1,100
|
|
|
1/14/2020
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.64
|
9.80
|
4,500
|
|
|
1/13/2020
|
-0.10 / -1.00%
|
10.00
|
10.50
|
9.50
|
9.90
|
9.78
|
9.90
|
4,300
|
|
|