Closing price on 7/4/2022
|
|
Open |
8.20 |
High |
8.20 |
Low |
7.90 |
Volume |
10,300 |
Split-adjusted Price |
7.90 |
|
|
KHD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.10
|
7.90
|
10,300
|
|
7/1/2022
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
7.90
|
9,100
|
|
6/30/2022
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
6/29/2022
|
+0.50 / +6.67%
|
6.70
|
8.00
|
6.70
|
8.00
|
7.40
|
8.00
|
200
|
|
6/28/2022
|
+0.90 / +13.64%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
6,800
|
|
6/27/2022
|
-0.80 / -10.81%
|
8.40
|
8.40
|
6.30
|
6.60
|
6.60
|
6.60
|
1,800
|
|
6/24/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
6/23/2022
|
-0.70 / -8.64%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1,600
|
|
6/22/2022
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
70,900
|
|
6/21/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/20/2022
|
-0.80 / -9.09%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
900
|
|
6/17/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
6/16/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
6/15/2022
|
+0.60 / +7.50%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.80
|
8.60
|
200
|
|
6/14/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/13/2022
|
-1.20 / -13.04%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
6/10/2022
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
6/9/2022
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
600
|
|
6/8/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
4,800
|
|
6/7/2022
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,400
|
|
6/6/2022
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
8.20
|
1,300
|
|
6/3/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,800
|
|
6/2/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,400
|
|
6/1/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,600
|
|
5/31/2022
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,600
|
|
5/30/2022
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.10
|
8.00
|
3,800
|
|
5/27/2022
|
-0.60 / -6.98%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.00
|
8.00
|
11,500
|
|
5/26/2022
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
5/25/2022
|
-0.70 / -8.14%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.30
|
7.90
|
200
|
|
5/24/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|