Closing price on 4/6/2020
|
|
Open |
6.60 |
High |
8.40 |
Low |
6.60 |
Volume |
3,500 |
Split-adjusted Price |
8.40 |
|
|
KHD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2020
|
+0.80 / +10.53%
|
6.60
|
8.40
|
6.60
|
8.40
|
8.08
|
8.40
|
3,500
|
|
4/3/2020
|
+0.10 / +1.35%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.56
|
7.50
|
3,700
|
|
4/1/2020
|
-0.20 / -2.60%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.43
|
7.50
|
5,900
|
|
3/31/2020
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
700
|
|
3/30/2020
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.24
|
7.50
|
9,600
|
|
3/27/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.39
|
7.30
|
1,100
|
|
3/26/2020
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
3/25/2020
|
+0.80 / +10.96%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.99
|
8.10
|
900
|
|
3/24/2020
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,800
|
|
3/23/2020
|
-0.50 / -6.49%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.44
|
7.20
|
12,600
|
|
3/20/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1,100
|
|
3/19/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
3/18/2020
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.74
|
7.70
|
5,600
|
|
3/17/2020
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.80
|
10,050
|
|
3/16/2020
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.67
|
7.60
|
9,510
|
|
3/13/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.99
|
8.00
|
2,100
|
|
3/12/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5,200
|
|
3/11/2020
|
-0.40 / -4.76%
|
8.10
|
8.60
|
8.00
|
8.00
|
8.15
|
8.00
|
4,300
|
|
3/10/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.56
|
8.40
|
1,300
|
|
3/9/2020
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.80
|
8.60
|
5,500
|
|
3/6/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
8.90
|
4,510
|
|
3/5/2020
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.89
|
8.90
|
6,900
|
|
3/4/2020
|
-0.30 / -3.19%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
9.10
|
2,400
|
|
3/3/2020
|
+0.60 / +6.82%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.16
|
9.40
|
1,390
|
|
3/2/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
8.80
|
200
|
|
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
|
|
|