|
Closing price on 5/24/2021
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.70 |
| Volume |
1,000 |
| Split-adjusted Price |
8.70 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,000
|
|
|
5/21/2021
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
5/20/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
200
|
|
|
5/19/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
5/18/2021
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
9.60
|
1,800
|
|
|
5/17/2021
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,100
|
|
|
5/14/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
5/13/2021
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
5/12/2021
|
+1.20 / +13.79%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.89
|
9.90
|
4,800
|
|
|
5/11/2021
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
2,600
|
|
|
5/10/2021
|
-0.90 / -9.09%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.93
|
9.00
|
1,200
|
|
|
5/7/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
5/6/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
5/5/2021
|
-1.00 / -9.01%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.85
|
10.10
|
200
|
|
|
5/4/2021
|
+1.10 / +11.11%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.06
|
11.00
|
2,500
|
|
|
4/29/2021
|
-0.50 / -5.10%
|
10.40
|
10.40
|
9.30
|
9.30
|
9.85
|
9.30
|
400
|
|
|
4/28/2021
|
-1.60 / -14.04%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
9.80
|
7,700
|
|
|
4/27/2021
|
+1.20 / +11.76%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
600
|
|
|
4/26/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
4/23/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
4/22/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5,870
|
|
|
4/20/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
22,400
|
|
|
4/19/2021
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.27
|
10.30
|
6,200
|
|
|
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
|
|
|