|
Closing price on 7/9/2020
|
|
| Open |
8.00 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
1,700 |
| Split-adjusted Price |
8.50 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
-0.10 / -1.16%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.19
|
8.50
|
1,700
|
|
|
7/8/2020
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
300
|
|
|
7/7/2020
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,100
|
|
|
7/6/2020
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
4,600
|
|
|
7/3/2020
|
+0.40 / +5.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.47
|
8.40
|
300
|
|
|
7/2/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
7/1/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
6/30/2020
|
-0.80 / -9.09%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
8.00
|
1,300
|
|
|
6/29/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
6/26/2020
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
700
|
|
|
6/25/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
6/24/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
6/23/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
8.90
|
3,400
|
|
|
6/22/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
6/19/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
6/18/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
6/17/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
500
|
|
|
6/16/2020
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
8,000
|
|
|
6/15/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
200
|
|
|
6/12/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
300
|
|
|
6/11/2020
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
600
|
|
|
6/10/2020
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
6/9/2020
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
200
|
|
|
6/8/2020
|
+0.10 / +1.08%
|
8.50
|
9.40
|
8.50
|
9.40
|
8.95
|
9.40
|
200
|
|
|
6/5/2020
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
5,400
|
|
|
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
|
|
|