|
Closing price on 5/5/2022
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
17,900 |
| Split-adjusted Price |
8.00 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.70 / -8.05%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
17,900
|
|
|
5/4/2022
|
-0.30 / -3.41%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.70
|
8.50
|
3,400
|
|
|
4/29/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
8.70
|
2,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.70
|
9.00
|
200
|
|
|
4/27/2022
|
+0.80 / +9.88%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
8.90
|
200
|
|
|
4/26/2022
|
+0.40 / +4.76%
|
8.50
|
8.80
|
7.20
|
8.80
|
8.10
|
8.80
|
3,600
|
|
|
4/25/2022
|
-1.30 / -13.40%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
9,500
|
|
|
4/22/2022
|
+1.00 / +11.49%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
4/21/2022
|
-0.50 / -5.43%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
8.70
|
3,700
|
|
|
4/20/2022
|
-0.60 / -6.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.20
|
9.10
|
10,700
|
|
|
4/19/2022
|
-0.80 / -7.77%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.70
|
9.50
|
24,600
|
|
|
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
|
|
|