|
|
Closing price on 10/7/2022
|
|
| Open |
7.11 |
| High |
7.15 |
| Low |
6.79 |
| Volume |
1,869,900 |
| Split-adjusted Price |
6.99 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
-0.31 / -4.25%
|
7.11
|
7.15
|
6.79
|
6.99
|
6.87
|
6.99
|
1,869,900
|
|
|
10/6/2022
|
-0.30 / -3.95%
|
7.58
|
7.58
|
7.16
|
7.30
|
7.36
|
7.30
|
877,200
|
|
|
10/5/2022
|
+0.46 / +6.44%
|
7.34
|
7.60
|
7.18
|
7.60
|
7.39
|
7.60
|
1,110,200
|
|
|
10/4/2022
|
-0.04 / -0.56%
|
7.10
|
7.27
|
6.98
|
7.14
|
7.11
|
7.14
|
907,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|