|
|
Closing price on 10/23/2023
|
|
| Open |
5.79 |
| High |
5.79 |
| Low |
5.65 |
| Volume |
2,800,500 |
| Split-adjusted Price |
5.76 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.01 / -0.17%
|
5.79
|
5.79
|
5.65
|
5.76
|
5.71
|
5.76
|
2,800,500
|
|
|
10/20/2023
|
+0.17 / +3.04%
|
5.60
|
5.77
|
5.40
|
5.77
|
5.57
|
5.77
|
4,419,400
|
|
|
10/19/2023
|
-0.20 / -3.45%
|
5.75
|
5.76
|
5.56
|
5.60
|
5.63
|
5.60
|
3,091,700
|
|
|
10/18/2023
|
-0.18 / -3.01%
|
6.00
|
6.02
|
5.57
|
5.80
|
5.78
|
5.80
|
5,794,400
|
|
|
10/17/2023
|
-0.21 / -3.39%
|
6.16
|
6.21
|
5.98
|
5.98
|
6.09
|
5.98
|
2,997,400
|
|
|
10/16/2023
|
-0.17 / -2.67%
|
6.35
|
6.35
|
6.12
|
6.19
|
6.19
|
6.19
|
3,480,900
|
|
|
10/13/2023
|
-0.02 / -0.31%
|
6.25
|
6.38
|
6.15
|
6.36
|
6.25
|
6.36
|
3,086,800
|
|
|
10/12/2023
|
+0.08 / +1.27%
|
6.36
|
6.42
|
6.28
|
6.38
|
6.37
|
6.38
|
4,163,100
|
|
|
10/11/2023
|
-0.02 / -0.32%
|
6.30
|
6.32
|
6.15
|
6.30
|
6.24
|
6.30
|
2,975,000
|
|
|
10/10/2023
|
+0.04 / +0.64%
|
6.33
|
6.38
|
6.28
|
6.32
|
6.32
|
6.32
|
3,597,500
|
|
|
10/9/2023
|
+0.11 / +1.78%
|
6.17
|
6.28
|
6.12
|
6.28
|
6.20
|
6.28
|
3,256,300
|
|
|
10/6/2023
|
+0.08 / +1.31%
|
6.00
|
6.17
|
5.97
|
6.17
|
6.05
|
6.17
|
3,615,300
|
|
|
10/5/2023
|
-0.05 / -0.81%
|
6.10
|
6.19
|
5.91
|
6.09
|
6.06
|
6.09
|
2,603,000
|
|
|
10/4/2023
|
+0.26 / +4.42%
|
5.78
|
6.14
|
5.72
|
6.14
|
5.92
|
6.14
|
4,519,000
|
|
|
10/3/2023
|
-0.42 / -6.67%
|
6.10
|
6.20
|
5.86
|
5.88
|
5.98
|
5.88
|
5,123,400
|
|
|
10/2/2023
|
+0.05 / +0.80%
|
6.30
|
6.33
|
6.15
|
6.30
|
6.24
|
6.30
|
2,417,000
|
|
|
9/29/2023
|
+0.06 / +0.97%
|
6.20
|
6.27
|
6.13
|
6.25
|
6.20
|
6.25
|
3,553,100
|
|
|
9/28/2023
|
-0.09 / -1.43%
|
6.20
|
6.27
|
6.00
|
6.19
|
6.12
|
6.19
|
3,011,100
|
|
|
9/27/2023
|
+0.38 / +6.44%
|
5.90
|
6.28
|
5.70
|
6.28
|
5.89
|
6.28
|
5,622,000
|
|
|
9/26/2023
|
-0.43 / -6.79%
|
6.06
|
6.33
|
5.90
|
5.90
|
6.12
|
5.90
|
6,837,400
|
|
|
9/25/2023
|
-0.47 / -6.91%
|
6.72
|
6.83
|
6.33
|
6.33
|
6.54
|
6.33
|
6,541,500
|
|
|
9/22/2023
|
-0.50 / -6.85%
|
7.06
|
7.20
|
6.79
|
6.80
|
6.93
|
6.80
|
7,376,600
|
|
|
9/21/2023
|
-0.12 / -1.62%
|
7.40
|
7.40
|
7.25
|
7.30
|
7.30
|
7.30
|
3,483,000
|
|
|
9/20/2023
|
+0.35 / +4.95%
|
7.05
|
7.42
|
7.01
|
7.42
|
7.17
|
7.42
|
5,189,700
|
|
|
9/19/2023
|
-0.02 / -0.28%
|
7.07
|
7.20
|
6.93
|
7.07
|
7.02
|
7.07
|
4,908,300
|
|
|
9/18/2023
|
-0.04 / -0.56%
|
7.13
|
7.13
|
7.00
|
7.09
|
7.06
|
7.09
|
5,109,700
|
|
|
9/15/2023
|
-0.02 / -0.28%
|
7.16
|
7.23
|
7.00
|
7.13
|
7.12
|
7.13
|
5,945,600
|
|
|
9/14/2023
|
-0.40 / -5.30%
|
7.52
|
7.52
|
7.10
|
7.15
|
7.27
|
7.15
|
8,864,400
|
|
|
9/13/2023
|
-0.11 / -1.44%
|
7.67
|
7.67
|
7.40
|
7.55
|
7.54
|
7.55
|
7,185,700
|
|
|
9/12/2023
|
+0.19 / +2.54%
|
7.40
|
7.68
|
7.30
|
7.66
|
7.47
|
7.66
|
5,694,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|