|
|
Closing price on 1/6/2022
|
|
| Open |
21.30 |
| High |
22.60 |
| Low |
21.25 |
| Volume |
6,218,300 |
| Split-adjusted Price |
16.26 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
+1.45 / +6.86%
|
21.30
|
22.60
|
21.25
|
22.60
|
22.26
|
16.26
|
6,218,300
|
|
|
1/5/2022
|
+1.00 / +4.96%
|
20.20
|
21.30
|
19.90
|
21.15
|
20.67
|
15.22
|
3,704,600
|
|
|
1/4/2022
|
+0.15 / +0.75%
|
20.05
|
20.80
|
19.95
|
20.15
|
20.17
|
14.50
|
1,875,400
|
|
|
12/31/2021
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.60
|
20.00
|
19.91
|
14.39
|
1,192,600
|
|
|
12/30/2021
|
-0.10 / -0.50%
|
20.20
|
20.70
|
19.85
|
20.00
|
20.21
|
14.39
|
1,369,400
|
|
|
12/29/2021
|
+0.40 / +2.03%
|
19.75
|
20.40
|
19.50
|
20.10
|
19.85
|
14.46
|
1,616,500
|
|
|
12/28/2021
|
-0.40 / -1.99%
|
20.10
|
20.80
|
19.70
|
19.70
|
19.99
|
14.17
|
1,276,800
|
|
|
12/27/2021
|
+0.10 / +0.50%
|
20.35
|
20.35
|
19.45
|
20.10
|
19.80
|
14.46
|
1,008,700
|
|
|
12/24/2021
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.00
|
20.00
|
19.37
|
14.39
|
1,454,700
|
|
|
12/23/2021
|
-1.00 / -4.88%
|
20.25
|
20.40
|
19.30
|
19.50
|
19.84
|
14.03
|
2,497,000
|
|
|
12/22/2021
|
-0.50 / -2.38%
|
21.00
|
21.20
|
20.30
|
20.50
|
20.68
|
14.75
|
2,005,700
|
|
|
12/21/2021
|
-0.20 / -0.94%
|
21.15
|
21.30
|
20.50
|
21.00
|
20.87
|
15.11
|
1,317,600
|
|
|
12/20/2021
|
+1.05 / +5.21%
|
20.15
|
21.55
|
20.15
|
21.20
|
21.12
|
15.25
|
2,585,000
|
|
|
12/17/2021
|
-0.25 / -1.23%
|
20.50
|
20.60
|
19.85
|
20.15
|
20.10
|
14.50
|
1,850,700
|
|
|
12/16/2021
|
+0.25 / +1.24%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.24
|
14.68
|
1,076,400
|
|
|
12/15/2021
|
-0.40 / -1.95%
|
20.55
|
20.55
|
19.80
|
20.15
|
20.10
|
14.50
|
1,345,400
|
|
|
12/14/2021
|
-0.85 / -3.97%
|
21.50
|
21.50
|
20.30
|
20.55
|
20.83
|
14.78
|
1,838,500
|
|
|
12/13/2021
|
+0.90 / +4.39%
|
20.70
|
21.40
|
20.50
|
21.40
|
21.09
|
15.40
|
1,815,500
|
|
|
12/10/2021
|
+0.25 / +1.23%
|
20.30
|
20.80
|
20.10
|
20.50
|
20.40
|
14.75
|
1,263,500
|
|
|
12/9/2021
|
+0.50 / +2.53%
|
19.95
|
20.55
|
19.70
|
20.25
|
20.18
|
14.57
|
1,089,200
|
|
|
12/8/2021
|
0.00 / 0.00%
|
19.65
|
20.50
|
19.35
|
19.75
|
19.82
|
14.21
|
1,009,000
|
|
|
12/7/2021
|
+0.70 / +3.67%
|
19.00
|
19.75
|
18.50
|
19.75
|
19.15
|
14.21
|
1,288,900
|
|
|
12/6/2021
|
-1.25 / -6.16%
|
20.30
|
20.35
|
18.90
|
19.05
|
19.44
|
13.71
|
2,262,700
|
|
|
12/3/2021
|
-1.30 / -6.02%
|
21.50
|
21.70
|
20.30
|
20.30
|
20.95
|
14.60
|
2,910,100
|
|
|
12/2/2021
|
+0.20 / +0.93%
|
21.40
|
22.70
|
21.40
|
21.60
|
21.83
|
15.54
|
2,042,800
|
|
|
12/1/2021
|
-0.40 / -1.83%
|
21.40
|
21.90
|
21.05
|
21.40
|
21.39
|
15.40
|
2,214,500
|
|
|
11/30/2021
|
+1.15 / +5.57%
|
22.05
|
22.05
|
21.00
|
21.80
|
21.93
|
15.68
|
4,110,500
|
|
|
11/29/2021
|
+1.35 / +6.99%
|
19.00
|
20.65
|
18.80
|
20.65
|
19.94
|
14.86
|
2,867,700
|
|
|
11/26/2021
|
+0.05 / +0.26%
|
19.15
|
19.80
|
18.75
|
19.30
|
19.18
|
13.88
|
7,408,600
|
|
|
11/25/2021
|
+0.30 / +1.58%
|
19.15
|
20.00
|
18.70
|
19.25
|
19.39
|
13.85
|
1,489,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
967,500
|
64.50
|
0.47%
|
|
|
|
CIG
|
266,900
|
8.54
|
2.77%
|
|
|
|
CKG
|
63,600
|
13.45
|
0.00%
|
|
|
|
CRE
|
444,300
|
8.52
|
1.31%
|
|
|
|
DLG
|
1,101,400
|
2.29
|
-0.43%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
136,300
|
2.60
|
4.00%
|
|
|
|
DXS
|
3,766,700
|
8.66
|
-2.81%
|
|
|
|
FIR
|
276,800
|
8.88
|
-2.20%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|