|
|
Closing price on 1/8/2024
|
|
| Open |
6.37 |
| High |
6.43 |
| Low |
6.35 |
| Volume |
4,439,500 |
| Split-adjusted Price |
6.42 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
+0.08 / +1.26%
|
6.37
|
6.43
|
6.35
|
6.42
|
6.40
|
6.42
|
4,439,500
|
|
|
1/5/2024
|
-0.03 / -0.47%
|
6.37
|
6.37
|
6.26
|
6.34
|
6.31
|
6.34
|
3,175,800
|
|
|
1/4/2024
|
-0.02 / -0.31%
|
6.41
|
6.41
|
6.31
|
6.37
|
6.36
|
6.37
|
4,334,700
|
|
|
1/3/2024
|
+0.18 / +2.90%
|
6.21
|
6.39
|
6.17
|
6.39
|
6.31
|
6.39
|
4,718,700
|
|
|
1/2/2024
|
-0.06 / -0.96%
|
6.29
|
6.32
|
6.18
|
6.21
|
6.22
|
6.21
|
2,934,900
|
|
|
12/29/2023
|
+0.02 / +0.32%
|
6.25
|
6.28
|
6.22
|
6.27
|
6.25
|
6.27
|
2,449,900
|
|
|
12/28/2023
|
+0.02 / +0.32%
|
6.23
|
6.25
|
6.19
|
6.25
|
6.22
|
6.25
|
2,516,900
|
|
|
12/27/2023
|
-0.02 / -0.32%
|
6.25
|
6.27
|
6.20
|
6.23
|
6.23
|
6.23
|
2,401,500
|
|
|
12/26/2023
|
-0.05 / -0.79%
|
6.33
|
6.33
|
6.19
|
6.25
|
6.25
|
6.25
|
3,295,700
|
|
|
12/25/2023
|
+0.06 / +0.96%
|
6.23
|
6.30
|
6.15
|
6.30
|
6.23
|
6.30
|
3,436,700
|
|
|
12/22/2023
|
-0.01 / -0.16%
|
6.20
|
6.27
|
6.18
|
6.24
|
6.21
|
6.24
|
2,310,200
|
|
|
12/21/2023
|
-0.01 / -0.16%
|
6.20
|
6.25
|
6.14
|
6.25
|
6.20
|
6.25
|
1,872,800
|
|
|
12/20/2023
|
+0.01 / +0.16%
|
6.23
|
6.27
|
6.18
|
6.26
|
6.23
|
6.26
|
2,656,000
|
|
|
12/19/2023
|
+0.09 / +1.46%
|
6.16
|
6.25
|
6.09
|
6.25
|
6.15
|
6.25
|
3,305,400
|
|
|
12/18/2023
|
-0.07 / -1.12%
|
6.22
|
6.23
|
6.15
|
6.16
|
6.17
|
6.16
|
2,560,500
|
|
|
12/15/2023
|
-0.01 / -0.16%
|
6.22
|
6.25
|
6.15
|
6.23
|
6.20
|
6.23
|
3,164,800
|
|
|
12/14/2023
|
-0.01 / -0.16%
|
6.30
|
6.33
|
6.15
|
6.24
|
6.22
|
6.24
|
3,831,200
|
|
|
12/13/2023
|
-0.15 / -2.34%
|
6.41
|
6.45
|
6.20
|
6.25
|
6.31
|
6.25
|
5,026,200
|
|
|
12/12/2023
|
+0.02 / +0.31%
|
6.42
|
6.47
|
6.32
|
6.40
|
6.37
|
6.40
|
3,534,800
|
|
|
12/11/2023
|
+0.01 / +0.16%
|
6.38
|
6.45
|
6.30
|
6.38
|
6.34
|
6.38
|
4,055,700
|
|
|
12/8/2023
|
-0.21 / -3.19%
|
6.52
|
6.60
|
6.35
|
6.37
|
6.45
|
6.37
|
4,814,400
|
|
|
12/7/2023
|
-0.07 / -1.05%
|
6.72
|
6.72
|
6.30
|
6.58
|
6.51
|
6.58
|
7,973,400
|
|
|
12/6/2023
|
+0.21 / +3.26%
|
6.45
|
6.70
|
6.41
|
6.65
|
6.57
|
6.65
|
6,335,400
|
|
|
12/5/2023
|
-0.01 / -0.16%
|
6.50
|
6.50
|
6.35
|
6.44
|
6.42
|
6.44
|
5,941,400
|
|
|
12/4/2023
|
+0.21 / +3.37%
|
6.28
|
6.45
|
6.24
|
6.45
|
6.36
|
6.45
|
8,610,500
|
|
|
12/1/2023
|
-0.02 / -0.32%
|
6.28
|
6.28
|
6.05
|
6.24
|
6.17
|
6.24
|
3,444,800
|
|
|
11/30/2023
|
+0.10 / +1.62%
|
6.20
|
6.35
|
6.15
|
6.26
|
6.25
|
6.26
|
6,079,700
|
|
|
11/29/2023
|
+0.04 / +0.65%
|
6.12
|
6.20
|
6.07
|
6.16
|
6.13
|
6.16
|
3,326,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
6.09
|
6.12
|
5.93
|
6.12
|
6.03
|
6.12
|
3,668,400
|
|
|
11/27/2023
|
-0.03 / -0.49%
|
6.14
|
6.15
|
6.01
|
6.12
|
6.08
|
6.12
|
2,524,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
409,100
|
56.20
|
-1.40%
|
|
|
|
CIG
|
109,700
|
4.10
|
0.00%
|
|
|
|
CKG
|
38,000
|
20.20
|
3.32%
|
|
|
|
CRE
|
241,300
|
8.33
|
1.71%
|
|
|
|
DLG
|
3,122,600
|
2.08
|
5.05%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
17,800
|
3.50
|
0.00%
|
|
|
|
DXS
|
2,345,500
|
7.30
|
2.67%
|
|
|
|
FIR
|
948,100
|
6.99
|
3.40%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|