|
|
Closing price on 10/1/2021
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
856,000 |
| Split-adjusted Price |
10.00 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
-0.20 / -1.42%
|
14.30
|
14.40
|
13.70
|
13.90
|
13.98
|
10.00
|
856,000
|
|
|
9/30/2021
|
+0.40 / +2.92%
|
13.75
|
14.60
|
13.60
|
14.10
|
13.84
|
10.14
|
1,013,400
|
|
|
9/29/2021
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.40
|
13.70
|
13.59
|
9.86
|
999,400
|
|
|
9/28/2021
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.50
|
13.75
|
13.64
|
9.89
|
1,013,200
|
|
|
9/27/2021
|
-0.80 / -5.52%
|
14.45
|
14.50
|
13.65
|
13.70
|
14.00
|
9.86
|
1,194,500
|
|
|
9/24/2021
|
-0.35 / -2.36%
|
14.75
|
15.05
|
14.20
|
14.50
|
14.48
|
10.43
|
1,016,000
|
|
|
9/23/2021
|
-0.25 / -1.66%
|
15.20
|
15.30
|
14.65
|
14.85
|
14.91
|
10.68
|
1,250,400
|
|
|
9/22/2021
|
+0.10 / +0.67%
|
15.40
|
15.50
|
14.60
|
15.10
|
14.98
|
10.86
|
1,225,400
|
|
|
9/21/2021
|
-0.20 / -1.32%
|
14.70
|
15.30
|
14.45
|
15.00
|
14.74
|
10.79
|
1,081,100
|
|
|
9/20/2021
|
+0.10 / +0.66%
|
15.10
|
15.70
|
14.80
|
15.20
|
15.17
|
10.94
|
1,124,600
|
|
|
9/17/2021
|
+0.35 / +2.37%
|
14.75
|
15.70
|
14.50
|
15.10
|
15.01
|
10.86
|
1,195,900
|
|
|
9/16/2021
|
+0.05 / +0.34%
|
14.60
|
15.00
|
14.25
|
14.75
|
14.61
|
10.61
|
1,060,100
|
|
|
9/15/2021
|
-0.45 / -2.97%
|
15.40
|
15.50
|
14.50
|
14.70
|
14.89
|
10.58
|
1,346,100
|
|
|
9/14/2021
|
+0.95 / +6.69%
|
15.10
|
15.15
|
15.00
|
15.15
|
15.12
|
10.90
|
1,342,000
|
|
|
9/13/2021
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.05
|
14.20
|
13.48
|
10.22
|
1,290,500
|
|
|
9/10/2021
|
-0.30 / -2.21%
|
13.55
|
13.60
|
13.15
|
13.30
|
13.33
|
9.57
|
1,095,100
|
|
|
9/9/2021
|
-0.30 / -2.16%
|
13.80
|
14.15
|
13.50
|
13.60
|
13.71
|
9.78
|
1,150,700
|
|
|
9/8/2021
|
-0.15 / -1.07%
|
14.05
|
14.10
|
13.75
|
13.90
|
13.90
|
10.00
|
1,026,600
|
|
|
9/7/2021
|
-0.25 / -1.75%
|
14.30
|
14.45
|
13.90
|
14.05
|
14.21
|
10.11
|
1,184,800
|
|
|
9/6/2021
|
+0.20 / +1.42%
|
14.50
|
14.60
|
13.90
|
14.30
|
14.23
|
10.29
|
1,337,700
|
|
|
8/27/2021
|
+0.20 / +1.44%
|
14.30
|
14.40
|
13.60
|
14.10
|
13.86
|
10.14
|
1,029,400
|
|
|
8/26/2021
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.80
|
13.90
|
13.98
|
10.00
|
812,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.50
|
14.00
|
13.80
|
10.07
|
529,600
|
|
|
8/24/2021
|
-0.10 / -0.71%
|
14.30
|
14.40
|
13.70
|
14.00
|
14.02
|
10.07
|
649,100
|
|
|
8/23/2021
|
+0.50 / +3.68%
|
14.90
|
14.90
|
13.30
|
14.10
|
13.81
|
10.14
|
820,900
|
|
|
8/20/2021
|
-1.10 / -7.48%
|
14.80
|
14.80
|
13.30
|
13.60
|
13.72
|
9.78
|
1,627,500
|
|
|
8/19/2021
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.40
|
14.70
|
14.58
|
10.58
|
1,535,700
|
|
|
8/18/2021
|
+0.10 / +0.67%
|
15.20
|
15.40
|
14.70
|
15.00
|
14.89
|
10.79
|
1,634,600
|
|
|
8/17/2021
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.87
|
10.72
|
1,961,100
|
|
|
8/16/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.08
|
10.94
|
800,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|