Closing price on 9/21/2022
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.00 |
Volume |
6,700 |
Split-adjusted Price |
7.10 |
|
|
KHD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2022
|
-0.50 / -6.58%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
6,700
|
|
9/20/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
200
|
|
9/19/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
9/16/2022
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
800
|
|
9/15/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
9/14/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
9/13/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
9/12/2022
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
9/9/2022
|
-0.40 / -5.06%
|
8.60
|
8.60
|
7.40
|
7.50
|
7.50
|
7.50
|
2,300
|
|
9/8/2022
|
+0.80 / +11.43%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.80
|
300
|
|
9/7/2022
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,200
|
|
9/6/2022
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
9/5/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
8/31/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
8/30/2022
|
+0.80 / +10.67%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
600
|
|
8/29/2022
|
-1.10 / -12.94%
|
8.30
|
8.50
|
7.40
|
7.40
|
7.50
|
7.40
|
6,200
|
|
8/26/2022
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
300
|
|
8/25/2022
|
+0.90 / +11.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
8/24/2022
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
8/23/2022
|
+0.60 / +7.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
8/22/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
8/19/2022
|
-0.70 / -8.43%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
500
|
|
8/18/2022
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1,000
|
|
8/17/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,000
|
|
8/16/2022
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
8.30
|
1,900
|
|
8/15/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
100
|
|
8/12/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
8/11/2022
|
+0.90 / +12.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
300
|
|
8/10/2022
|
-0.50 / -5.88%
|
7.50
|
8.00
|
7.40
|
8.00
|
7.50
|
8.00
|
1,300
|
|
8/9/2022
|
-0.90 / -9.57%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
2,300
|
|
|