|
Closing price on 8/5/2020
|
|
| Open |
7.10 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
1,800 |
| Split-adjusted Price |
7.50 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.33
|
7.50
|
1,800
|
|
|
8/4/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.36
|
7.30
|
3,500
|
|
|
8/3/2020
|
-0.60 / -7.59%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.43
|
7.30
|
1,600
|
|
|
7/31/2020
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
|
7/30/2020
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
300
|
|
|
7/29/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
7/28/2020
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
|
7/27/2020
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
1,000
|
|
|
7/24/2020
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
400
|
|
|
7/23/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
300
|
|
|
7/22/2020
|
+0.50 / +6.58%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.07
|
8.10
|
1,500
|
|
|
7/21/2020
|
-0.60 / -7.32%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.79
|
7.60
|
6,100
|
|
|
7/20/2020
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.26
|
8.20
|
500
|
|
|
7/17/2020
|
-0.60 / -6.82%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
900
|
|
|
7/16/2020
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.79
|
8.80
|
6,200
|
|
|
7/15/2020
|
+0.50 / +6.10%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.50
|
8.70
|
6,100
|
|
|
7/14/2020
|
-0.30 / -3.53%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.11
|
8.20
|
1,900
|
|
|
7/13/2020
|
+0.40 / +4.94%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.55
|
8.50
|
1,200
|
|
|
7/10/2020
|
-0.40 / -4.71%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
2,200
|
|
|
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
|
|
|