|
|
Closing price on 2/13/2026
|
|
| Open |
6.60 |
| High |
6.61 |
| Low |
6.48 |
| Volume |
10,708,000 |
| Split-adjusted Price |
6.58 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.01 / -0.15%
|
6.60
|
6.61
|
6.48
|
6.58
|
6.54
|
6.58
|
10,708,000
|
|
|
2/12/2026
|
-0.03 / -0.45%
|
6.62
|
6.64
|
6.56
|
6.59
|
6.58
|
6.59
|
5,524,600
|
|
|
2/11/2026
|
+0.16 / +2.48%
|
6.50
|
6.68
|
6.50
|
6.62
|
6.58
|
6.62
|
14,473,400
|
|
|
2/10/2026
|
-0.08 / -1.22%
|
6.54
|
6.57
|
6.41
|
6.46
|
6.51
|
6.46
|
7,138,100
|
|
|
2/9/2026
|
+0.01 / +0.15%
|
6.55
|
6.60
|
6.53
|
6.54
|
6.55
|
6.54
|
7,110,700
|
|
|
2/6/2026
|
-0.13 / -1.95%
|
6.57
|
6.61
|
6.47
|
6.53
|
6.52
|
6.53
|
10,663,600
|
|
|
2/5/2026
|
-0.07 / -1.04%
|
6.70
|
6.78
|
6.66
|
6.66
|
6.71
|
6.66
|
13,984,000
|
|
|
2/4/2026
|
-0.05 / -0.74%
|
6.80
|
6.82
|
6.66
|
6.73
|
6.72
|
6.73
|
12,171,500
|
|
|
2/3/2026
|
-0.04 / -0.59%
|
6.81
|
6.85
|
6.69
|
6.78
|
6.75
|
6.78
|
26,218,000
|
|
|
2/2/2026
|
-0.12 / -1.73%
|
6.94
|
6.94
|
6.68
|
6.82
|
6.77
|
6.82
|
17,987,900
|
|
|
1/30/2026
|
+0.06 / +0.87%
|
6.88
|
7.00
|
6.88
|
6.94
|
6.93
|
6.94
|
22,173,900
|
|
|
1/29/2026
|
+0.18 / +2.69%
|
6.70
|
7.09
|
6.70
|
6.88
|
6.89
|
6.88
|
30,878,600
|
|
|
1/28/2026
|
+0.02 / +0.30%
|
6.67
|
6.79
|
6.50
|
6.70
|
6.65
|
6.70
|
18,036,500
|
|
|
1/27/2026
|
-0.06 / -0.89%
|
6.74
|
6.74
|
6.56
|
6.68
|
6.61
|
6.68
|
15,271,400
|
|
|
1/26/2026
|
-0.26 / -3.71%
|
7.00
|
7.00
|
6.70
|
6.74
|
6.88
|
6.74
|
11,989,300
|
|
|
1/23/2026
|
-0.14 / -1.96%
|
7.15
|
7.15
|
6.89
|
7.00
|
7.01
|
7.00
|
18,588,700
|
|
|
1/22/2026
|
+0.27 / +3.93%
|
6.90
|
7.18
|
6.82
|
7.14
|
6.97
|
7.14
|
27,921,900
|
|
|
1/21/2026
|
-0.17 / -2.41%
|
7.02
|
7.02
|
6.80
|
6.87
|
6.88
|
6.87
|
12,818,800
|
|
|
1/20/2026
|
-0.03 / -0.42%
|
7.06
|
7.09
|
6.98
|
7.04
|
7.03
|
7.04
|
19,673,100
|
|
|
1/19/2026
|
-0.03 / -0.42%
|
7.10
|
7.13
|
7.00
|
7.07
|
7.04
|
7.07
|
16,469,700
|
|
|
1/16/2026
|
-0.08 / -1.11%
|
7.25
|
7.25
|
7.03
|
7.10
|
7.09
|
7.10
|
20,422,600
|
|
|
1/15/2026
|
+0.15 / +2.13%
|
7.01
|
7.24
|
6.90
|
7.18
|
7.06
|
7.18
|
26,769,800
|
|
|
1/14/2026
|
+0.01 / +0.14%
|
7.05
|
7.08
|
6.89
|
7.03
|
6.99
|
7.03
|
22,153,000
|
|
|
1/13/2026
|
+0.03 / +0.43%
|
6.95
|
7.10
|
6.92
|
7.02
|
6.99
|
7.02
|
23,027,300
|
|
|
1/12/2026
|
+0.20 / +2.95%
|
6.78
|
6.99
|
6.53
|
6.99
|
6.79
|
6.99
|
24,026,800
|
|
|
1/9/2026
|
-0.30 / -4.23%
|
7.08
|
7.10
|
6.75
|
6.79
|
6.93
|
6.79
|
11,244,100
|
|
|
1/8/2026
|
+0.13 / +1.87%
|
7.25
|
7.25
|
6.96
|
7.09
|
7.01
|
7.09
|
13,956,600
|
|
|
1/7/2026
|
+0.17 / +2.50%
|
6.76
|
6.96
|
6.72
|
6.96
|
6.82
|
6.96
|
18,269,300
|
|
|
1/6/2026
|
-0.06 / -0.88%
|
6.85
|
6.86
|
6.69
|
6.79
|
6.78
|
6.79
|
9,043,800
|
|
|
1/5/2026
|
-0.04 / -0.58%
|
6.89
|
6.90
|
6.78
|
6.85
|
6.85
|
6.85
|
8,599,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
570,900
|
63.30
|
0.80%
|
|
|
|
CIG
|
11,000
|
7.97
|
-1.48%
|
|
|
|
CKG
|
24,000
|
9.14
|
0.11%
|
|
|
|
CRE
|
168,900
|
7.80
|
-1.27%
|
|
|
|
DLG
|
1,541,200
|
3.00
|
-0.33%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
15,200
|
2.20
|
0.00%
|
|
|
|
DXS
|
1,893,000
|
7.34
|
1.94%
|
|
|
|
FIR
|
414,600
|
6.72
|
-2.04%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|