|
Closing price on 6/4/2020
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
2,200 |
| Split-adjusted Price |
9.40 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
2,200
|
|
|
6/3/2020
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2,400
|
|
|
6/2/2020
|
-0.60 / -6.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.23
|
9.10
|
4,100
|
|
|
6/1/2020
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2,000
|
|
|
5/29/2020
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
300
|
|
|
5/28/2020
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.37
|
9.30
|
10,500
|
|
|
5/27/2020
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
9.60
|
3,400
|
|
|
5/26/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
5/25/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
5/22/2020
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2,300
|
|
|
5/20/2020
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2,300
|
|
|
5/19/2020
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
5/18/2020
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.85
|
9.70
|
2,600
|
|
|
5/15/2020
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.93
|
9.60
|
4,000
|
|
|
5/14/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.98
|
10.00
|
6,900
|
|
|
5/13/2020
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
8,200
|
|
|
5/11/2020
|
-0.60 / -5.88%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.74
|
9.60
|
7,700
|
|
|
5/8/2020
|
+0.20 / +2.00%
|
9.10
|
10.20
|
9.10
|
10.20
|
10.15
|
10.20
|
2,300
|
|
|
5/7/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
700
|
|
|
5/6/2020
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,000
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,700
|
|
|
5/4/2020
|
+0.40 / +4.26%
|
9.60
|
10.60
|
9.60
|
9.80
|
10.40
|
9.80
|
4,500
|
|
|
4/29/2020
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
9.50
|
6,100
|
|
|
4/28/2020
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
9.40
|
4,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.32
|
9.30
|
5,400
|
|
|
4/24/2020
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.33
|
9.50
|
4,800
|
|
|
4/23/2020
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.40
|
9.60
|
10,900
|
|
|
4/22/2020
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
4,100
|
|
|