|
Closing price on 4/18/2022
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
10,300 |
| Split-adjusted Price |
9.90 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.30
|
9.90
|
10,300
|
|
|
4/15/2022
|
+1.00 / +10.31%
|
9.60
|
10.70
|
9.60
|
10.70
|
9.90
|
10.70
|
700
|
|
|
4/14/2022
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
4,600
|
|
|
4/13/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
4,300
|
|
|
4/12/2022
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
2,900
|
|
|
4/8/2022
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.70
|
9.60
|
8,700
|
|
|
4/7/2022
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.00
|
9.90
|
8,600
|
|
|
4/6/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
15,600
|
|
|
4/5/2022
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
5,900
|
|
|
4/4/2022
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.40
|
10.40
|
10.40
|
11,900
|
|
|
4/1/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.40
|
10.30
|
12,300
|
|
|
3/31/2022
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
13,500
|
|
|
3/30/2022
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
41,100
|
|
|
3/29/2022
|
+0.20 / +1.87%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.70
|
10.90
|
9,300
|
|
|
3/28/2022
|
-0.40 / -3.64%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.70
|
10.60
|
22,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
28,900
|
|
|
3/24/2022
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
19,400
|
|
|
3/23/2022
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
16,600
|
|
|
3/22/2022
|
-0.10 / -0.86%
|
12.20
|
12.20
|
11.40
|
11.50
|
11.50
|
11.50
|
6,200
|
|
|
3/21/2022
|
+1.00 / +9.09%
|
10.80
|
12.60
|
10.70
|
12.00
|
11.60
|
12.00
|
80,400
|
|
|
3/18/2022
|
-0.10 / -0.91%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.00
|
10.90
|
14,700
|
|
|
3/17/2022
|
+0.40 / +3.70%
|
10.90
|
11.40
|
10.80
|
11.20
|
11.00
|
11.20
|
8,500
|
|
|
3/16/2022
|
+0.60 / +5.56%
|
11.00
|
11.40
|
10.50
|
11.40
|
10.80
|
11.40
|
45,900
|
|
|
3/15/2022
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.80
|
10.90
|
17,600
|
|
|
3/14/2022
|
-0.60 / -5.22%
|
11.60
|
11.70
|
10.80
|
10.90
|
11.10
|
10.90
|
18,600
|
|
|
3/11/2022
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.10
|
11.70
|
11.50
|
11.70
|
20,000
|
|
|
3/10/2022
|
-0.10 / -0.83%
|
12.10
|
12.60
|
11.70
|
11.90
|
12.10
|
11.90
|
66,600
|
|
|
3/9/2022
|
+0.40 / +3.39%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.00
|
12.20
|
73,300
|
|
|
3/8/2022
|
+0.90 / +8.18%
|
11.30
|
12.00
|
11.20
|
11.90
|
11.80
|
11.90
|
114,600
|
|
|
3/7/2022
|
+0.50 / +4.72%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.00
|
11.10
|
55,300
|
|
|