|
|
Closing price on 11/1/2021
|
|
| Open |
16.90 |
| High |
18.60 |
| Low |
16.85 |
| Volume |
2,819,300 |
| Split-adjusted Price |
12.95 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
+0.50 / +2.86%
|
16.90
|
18.60
|
16.85
|
18.00
|
17.49
|
12.95
|
2,819,300
|
|
|
10/29/2021
|
+0.80 / +4.79%
|
17.80
|
17.85
|
17.00
|
17.50
|
17.69
|
12.59
|
6,200,000
|
|
|
10/28/2021
|
+1.05 / +6.71%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.66
|
12.01
|
2,156,100
|
|
|
10/27/2021
|
+1.00 / +6.83%
|
14.85
|
15.65
|
14.85
|
15.65
|
15.49
|
11.26
|
3,752,600
|
|
|
10/26/2021
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.30
|
14.65
|
14.58
|
10.54
|
876,000
|
|
|
10/25/2021
|
-0.05 / -0.34%
|
15.05
|
15.05
|
14.60
|
14.70
|
14.74
|
10.58
|
1,224,100
|
|
|
10/22/2021
|
+0.25 / +1.72%
|
14.40
|
15.00
|
14.20
|
14.75
|
14.60
|
10.61
|
1,331,600
|
|
|
10/21/2021
|
+0.20 / +1.40%
|
14.40
|
14.60
|
14.10
|
14.50
|
14.30
|
10.43
|
908,700
|
|
|
10/20/2021
|
+0.10 / +0.70%
|
14.30
|
14.50
|
13.90
|
14.30
|
14.13
|
10.29
|
1,086,600
|
|
|
10/19/2021
|
-0.10 / -0.70%
|
14.05
|
14.50
|
13.80
|
14.20
|
14.04
|
10.22
|
1,306,800
|
|
|
10/18/2021
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.15
|
14.30
|
14.38
|
10.29
|
1,127,000
|
|
|
10/15/2021
|
+0.15 / +1.02%
|
15.00
|
15.35
|
14.55
|
14.80
|
14.91
|
10.65
|
1,562,300
|
|
|
10/14/2021
|
+0.95 / +6.93%
|
13.75
|
14.65
|
13.55
|
14.65
|
14.12
|
10.54
|
2,009,800
|
|
|
10/13/2021
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.55
|
13.70
|
13.69
|
9.86
|
914,900
|
|
|
10/12/2021
|
-0.15 / -1.08%
|
13.85
|
13.90
|
13.55
|
13.70
|
13.69
|
9.86
|
1,163,000
|
|
|
10/11/2021
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.75
|
13.85
|
13.84
|
9.96
|
1,065,000
|
|
|
10/8/2021
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.75
|
13.90
|
13.94
|
10.00
|
1,657,200
|
|
|
10/7/2021
|
-0.05 / -0.36%
|
14.15
|
14.20
|
13.80
|
14.00
|
13.97
|
10.07
|
1,259,800
|
|
|
10/6/2021
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.85
|
14.05
|
13.98
|
10.11
|
1,072,500
|
|
|
10/5/2021
|
+0.15 / +1.09%
|
13.80
|
14.10
|
13.60
|
13.95
|
13.83
|
10.04
|
1,359,400
|
|
|
10/4/2021
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.40
|
13.80
|
13.64
|
9.93
|
1,011,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|