|
|
Closing price on 11/8/2022
|
|
| Open |
4.81 |
| High |
5.20 |
| Low |
4.79 |
| Volume |
1,457,500 |
| Split-adjusted Price |
5.19 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
+0.04 / +0.78%
|
4.81
|
5.20
|
4.79
|
5.19
|
4.94
|
5.19
|
1,457,500
|
|
|
11/7/2022
|
-0.38 / -6.87%
|
5.40
|
5.49
|
5.15
|
5.15
|
5.18
|
5.15
|
936,400
|
|
|
11/4/2022
|
-0.41 / -6.90%
|
5.94
|
5.94
|
5.53
|
5.53
|
5.57
|
5.53
|
1,778,000
|
|
|
11/3/2022
|
-0.25 / -4.04%
|
6.09
|
6.17
|
5.85
|
5.94
|
5.99
|
5.94
|
906,800
|
|
|
11/2/2022
|
-0.01 / -0.16%
|
6.20
|
6.30
|
6.10
|
6.19
|
6.19
|
6.19
|
567,000
|
|
|
11/1/2022
|
-0.10 / -1.59%
|
6.15
|
6.41
|
6.15
|
6.20
|
6.27
|
6.20
|
980,600
|
|
|
10/31/2022
|
0.00 / 0.00%
|
6.29
|
6.43
|
6.05
|
6.30
|
6.25
|
6.30
|
1,093,000
|
|
|
10/28/2022
|
+0.21 / +3.45%
|
6.35
|
6.49
|
6.15
|
6.30
|
6.28
|
6.30
|
1,480,900
|
|
|
10/27/2022
|
+0.39 / +6.84%
|
5.75
|
6.09
|
5.70
|
6.09
|
5.91
|
6.09
|
1,642,600
|
|
|
10/26/2022
|
0.00 / 0.00%
|
5.40
|
5.79
|
5.40
|
5.70
|
5.56
|
5.70
|
1,278,300
|
|
|
10/25/2022
|
-0.36 / -5.94%
|
5.72
|
6.15
|
5.64
|
5.70
|
5.73
|
5.70
|
2,268,100
|
|
|
10/24/2022
|
-0.45 / -6.91%
|
6.41
|
6.42
|
6.06
|
6.06
|
6.13
|
6.06
|
940,100
|
|
|
10/21/2022
|
-0.48 / -6.87%
|
6.90
|
6.90
|
6.51
|
6.51
|
6.57
|
6.51
|
1,262,600
|
|
|
10/20/2022
|
-0.09 / -1.27%
|
7.05
|
7.05
|
6.72
|
6.99
|
6.90
|
6.99
|
779,523
|
|
|
10/19/2022
|
0.00 / 0.00%
|
7.08
|
7.10
|
6.95
|
7.08
|
7.02
|
7.08
|
452,100
|
|
|
10/18/2022
|
+0.03 / +0.43%
|
7.20
|
7.29
|
7.03
|
7.08
|
7.16
|
7.08
|
880,700
|
|
|
10/17/2022
|
-0.09 / -1.26%
|
7.00
|
7.10
|
6.79
|
7.05
|
6.93
|
7.05
|
887,700
|
|
|
10/14/2022
|
+0.34 / +5.00%
|
6.83
|
7.15
|
6.83
|
7.14
|
7.00
|
7.14
|
1,104,900
|
|
|
10/13/2022
|
+0.20 / +3.03%
|
6.69
|
6.89
|
6.54
|
6.80
|
6.66
|
6.80
|
1,201,900
|
|
|
10/12/2022
|
+0.14 / +2.17%
|
6.46
|
6.60
|
6.26
|
6.60
|
6.48
|
6.60
|
5,448,000
|
|
|
10/11/2022
|
-0.48 / -6.92%
|
6.71
|
6.85
|
6.46
|
6.46
|
6.53
|
6.46
|
1,076,600
|
|
|
10/10/2022
|
-0.05 / -0.72%
|
6.75
|
7.05
|
6.60
|
6.94
|
6.83
|
6.94
|
943,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|