|
Closing price on 1/16/2023
|
|
| Open |
4.31 |
| High |
4.33 |
| Low |
4.21 |
| Volume |
1,025,400 |
| Split-adjusted Price |
4.28 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.05 / -1.15%
|
4.31
|
4.33
|
4.21
|
4.28
|
4.24
|
4.28
|
1,025,400
|
|
|
1/13/2023
|
-0.01 / -0.23%
|
4.34
|
4.39
|
4.20
|
4.33
|
4.28
|
4.33
|
1,169,100
|
|
|
1/12/2023
|
-0.09 / -2.03%
|
4.48
|
4.48
|
4.23
|
4.34
|
4.31
|
4.34
|
1,335,700
|
|
|
1/11/2023
|
+0.05 / +1.14%
|
4.40
|
4.50
|
4.35
|
4.43
|
4.43
|
4.43
|
1,578,500
|
|
|
1/10/2023
|
+0.18 / +4.29%
|
4.19
|
4.40
|
4.10
|
4.38
|
4.26
|
4.38
|
2,602,700
|
|
|
1/9/2023
|
-0.07 / -1.64%
|
4.27
|
4.30
|
4.18
|
4.20
|
4.22
|
4.20
|
1,185,300
|
|
|
1/6/2023
|
-0.12 / -2.73%
|
4.38
|
4.39
|
4.18
|
4.27
|
4.26
|
4.27
|
2,016,900
|
|
|
1/5/2023
|
-0.01 / -0.23%
|
4.35
|
4.43
|
4.26
|
4.39
|
4.34
|
4.39
|
1,159,300
|
|
|
1/4/2023
|
+0.01 / +0.23%
|
4.40
|
4.48
|
4.30
|
4.40
|
4.38
|
4.40
|
1,299,100
|
|
|
1/3/2023
|
+0.24 / +5.78%
|
4.12
|
4.40
|
4.12
|
4.39
|
4.28
|
4.39
|
1,768,100
|
|
|
12/30/2022
|
-0.04 / -0.95%
|
4.21
|
4.25
|
4.09
|
4.15
|
4.14
|
4.15
|
837,100
|
|
|
12/29/2022
|
-0.11 / -2.56%
|
4.28
|
4.40
|
4.19
|
4.19
|
4.26
|
4.19
|
994,100
|
|
|
12/28/2022
|
0.00 / 0.00%
|
4.29
|
4.33
|
4.18
|
4.30
|
4.25
|
4.30
|
1,356,400
|
|
|
12/27/2022
|
+0.25 / +6.17%
|
3.87
|
4.30
|
3.87
|
4.30
|
4.07
|
4.30
|
1,550,800
|
|
|
12/26/2022
|
-0.30 / -6.90%
|
4.30
|
4.30
|
4.05
|
4.05
|
4.08
|
4.05
|
2,409,600
|
|
|
12/23/2022
|
-0.04 / -0.91%
|
4.37
|
4.37
|
4.20
|
4.35
|
4.27
|
4.35
|
748,000
|
|
|
12/22/2022
|
-0.01 / -0.23%
|
4.49
|
4.55
|
4.20
|
4.39
|
4.33
|
4.39
|
1,057,900
|
|
|
12/21/2022
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.19
|
4.40
|
4.30
|
4.40
|
2,681,000
|
|
|
12/20/2022
|
-0.18 / -3.85%
|
4.61
|
4.79
|
4.36
|
4.50
|
4.43
|
4.50
|
3,916,100
|
|
|
12/19/2022
|
-0.12 / -2.50%
|
4.90
|
4.91
|
4.68
|
4.68
|
4.81
|
4.68
|
3,462,500
|
|
|
12/16/2022
|
-0.14 / -2.83%
|
4.74
|
4.98
|
4.74
|
4.80
|
4.83
|
4.80
|
2,515,900
|
|
|
12/15/2022
|
-0.01 / -0.20%
|
4.92
|
4.98
|
4.77
|
4.94
|
4.87
|
4.94
|
2,250,300
|
|
|
12/14/2022
|
+0.11 / +2.27%
|
4.99
|
5.04
|
4.85
|
4.95
|
4.94
|
4.95
|
5,829,500
|
|
|
12/13/2022
|
+0.06 / +1.26%
|
4.85
|
4.85
|
4.50
|
4.84
|
4.63
|
4.84
|
6,488,300
|
|
|
12/12/2022
|
-0.03 / -0.62%
|
4.88
|
5.10
|
4.77
|
4.78
|
4.92
|
4.78
|
7,105,500
|
|
|
12/9/2022
|
-0.17 / -3.41%
|
4.70
|
4.97
|
4.70
|
4.81
|
4.78
|
4.81
|
1,795,800
|
|
|
12/8/2022
|
+0.20 / +4.18%
|
4.72
|
5.10
|
4.72
|
4.98
|
4.89
|
4.98
|
3,471,900
|
|
|
12/7/2022
|
-0.35 / -6.82%
|
4.90
|
5.00
|
4.78
|
4.78
|
4.80
|
4.78
|
4,143,200
|
|
|
12/6/2022
|
-0.38 / -6.90%
|
5.23
|
5.50
|
5.13
|
5.13
|
5.21
|
5.13
|
5,322,300
|
|
|
12/5/2022
|
+0.06 / +1.10%
|
5.82
|
5.83
|
5.30
|
5.51
|
5.61
|
5.51
|
3,799,700
|
|
|
|