|
|
Closing price on 10/3/2022
|
|
| Open |
7.65 |
| High |
7.69 |
| Low |
7.18 |
| Volume |
1,271,700 |
| Split-adjusted Price |
7.18 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2022
|
-0.54 / -6.99%
|
7.65
|
7.69
|
7.18
|
7.18
|
7.29
|
7.18
|
1,271,700
|
|
|
9/30/2022
|
-0.03 / -0.39%
|
7.65
|
7.75
|
7.21
|
7.72
|
7.43
|
7.72
|
1,480,800
|
|
|
9/29/2022
|
-0.03 / -0.39%
|
7.86
|
8.08
|
7.74
|
7.75
|
7.85
|
7.75
|
697,800
|
|
|
9/28/2022
|
-0.02 / -0.26%
|
7.71
|
8.10
|
7.68
|
7.78
|
7.79
|
7.78
|
798,900
|
|
|
9/27/2022
|
0.00 / 0.00%
|
7.76
|
7.90
|
7.70
|
7.80
|
7.78
|
7.80
|
783,200
|
|
|
9/26/2022
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.65
|
7.80
|
7.80
|
7.80
|
1,588,200
|
|
|
9/23/2022
|
0.00 / 0.00%
|
8.11
|
8.30
|
8.11
|
8.20
|
8.19
|
8.20
|
866,700
|
|
|
9/22/2022
|
+0.10 / +1.23%
|
7.96
|
8.30
|
7.96
|
8.20
|
8.08
|
8.20
|
920,000
|
|
|
9/21/2022
|
-0.14 / -1.70%
|
7.98
|
8.35
|
7.98
|
8.10
|
8.11
|
8.10
|
914,500
|
|
|
9/20/2022
|
+0.05 / +0.61%
|
8.14
|
8.24
|
7.93
|
8.24
|
8.08
|
8.24
|
1,653,900
|
|
|
9/19/2022
|
-0.61 / -6.93%
|
8.67
|
8.80
|
8.19
|
8.19
|
8.34
|
8.19
|
2,094,300
|
|
|
9/16/2022
|
-0.20 / -2.22%
|
9.05
|
9.06
|
8.77
|
8.80
|
8.89
|
8.80
|
1,126,700
|
|
|
9/15/2022
|
+0.02 / +0.22%
|
9.10
|
9.13
|
8.86
|
9.00
|
8.96
|
9.00
|
1,870,500
|
|
|
9/14/2022
|
+0.02 / +0.22%
|
8.86
|
9.00
|
8.70
|
8.98
|
8.86
|
8.98
|
1,326,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
9.00
|
9.03
|
8.85
|
8.96
|
8.96
|
8.96
|
1,055,600
|
|
|
9/12/2022
|
+0.16 / +1.82%
|
8.86
|
9.13
|
8.85
|
8.96
|
9.00
|
8.96
|
1,315,300
|
|
|
9/9/2022
|
+0.19 / +2.21%
|
8.86
|
8.89
|
8.56
|
8.80
|
8.68
|
8.80
|
1,719,600
|
|
|
9/8/2022
|
-0.39 / -4.33%
|
9.00
|
9.15
|
8.61
|
8.61
|
8.81
|
8.61
|
1,511,000
|
|
|
9/7/2022
|
-0.33 / -3.54%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.08
|
9.00
|
1,781,900
|
|
|
9/6/2022
|
+0.08 / +0.86%
|
9.27
|
9.52
|
9.23
|
9.33
|
9.32
|
9.33
|
1,632,900
|
|
|
9/5/2022
|
-0.28 / -2.94%
|
9.49
|
9.52
|
9.18
|
9.25
|
9.30
|
9.25
|
1,589,500
|
|
|
8/31/2022
|
-0.02 / -0.21%
|
9.35
|
9.63
|
9.35
|
9.53
|
9.51
|
9.53
|
997,300
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.53
|
9.75
|
9.35
|
9.55
|
9.57
|
9.55
|
1,329,600
|
|
|
8/29/2022
|
-0.44 / -4.40%
|
9.81
|
9.81
|
9.30
|
9.55
|
9.47
|
9.55
|
2,093,300
|
|
|
8/26/2022
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.70
|
9.99
|
9.96
|
9.99
|
1,718,500
|
|
|
8/25/2022
|
+0.01 / +0.10%
|
9.99
|
10.20
|
9.97
|
10.00
|
10.02
|
10.00
|
1,619,900
|
|
|
8/24/2022
|
-0.11 / -1.09%
|
10.00
|
10.15
|
9.91
|
9.99
|
9.98
|
9.99
|
1,402,300
|
|
|
8/23/2022
|
+0.52 / +5.43%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.74
|
10.10
|
2,138,300
|
|
|
8/22/2022
|
-0.62 / -6.08%
|
10.15
|
10.15
|
9.54
|
9.58
|
9.82
|
9.58
|
2,237,300
|
|
|
8/19/2022
|
-0.05 / -0.49%
|
10.15
|
10.40
|
9.96
|
10.20
|
10.14
|
10.20
|
1,442,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|