|
Closing price on 4/16/2021
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
6,000 |
| Split-adjusted Price |
10.20 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.70
|
10.20
|
10.00
|
10.20
|
6,000
|
|
|
4/15/2021
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.93
|
9.80
|
15,400
|
|
|
4/14/2021
|
-0.50 / -4.76%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.24
|
10.00
|
4,700
|
|
|
4/13/2021
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
10.40
|
1,100
|
|
|
4/12/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
4/9/2021
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.68
|
10.50
|
3,400
|
|
|
4/8/2021
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.50
|
10.50
|
10.63
|
10.50
|
4,700
|
|
|
4/7/2021
|
+1.00 / +9.09%
|
11.20
|
12.40
|
11.10
|
12.00
|
11.58
|
12.00
|
11,100
|
|
|
4/6/2021
|
+1.00 / +10.00%
|
11.40
|
11.40
|
10.50
|
11.00
|
10.98
|
11.00
|
14,300
|
|
|
4/5/2021
|
-1.60 / -14.04%
|
11.40
|
11.40
|
9.70
|
9.80
|
9.96
|
9.80
|
7,300
|
|
|
4/2/2021
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4,000
|
|
|
4/1/2021
|
+0.60 / +5.66%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.45
|
11.20
|
5,800
|
|
|
3/31/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.20
|
10.20
|
10.57
|
10.20
|
900
|
|
|
3/30/2021
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
3/29/2021
|
-1.00 / -8.70%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
3/25/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
3/24/2021
|
0.00 / 0.00%
|
12.00
|
12.10
|
10.60
|
10.60
|
11.48
|
10.60
|
2,200
|
|
|
3/23/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
3/22/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
3/19/2021
|
+1.10 / +11.58%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
305
|
|
|
3/18/2021
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
9.60
|
1,100
|
|
|
3/17/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
3/16/2021
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
300
|
|
|
3/15/2021
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.84
|
9.00
|
2,000
|
|
|
3/12/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
3/11/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
3/10/2021
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
3/9/2021
|
+0.60 / +7.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
3/8/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|