|
|
Closing price on 12/1/2021
|
|
| Open |
21.40 |
| High |
21.90 |
| Low |
21.05 |
| Volume |
2,214,500 |
| Split-adjusted Price |
15.40 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.40 / -1.83%
|
21.40
|
21.90
|
21.05
|
21.40
|
21.39
|
15.40
|
2,214,500
|
|
|
11/30/2021
|
+1.15 / +5.57%
|
22.05
|
22.05
|
21.00
|
21.80
|
21.93
|
15.68
|
4,110,500
|
|
|
11/29/2021
|
+1.35 / +6.99%
|
19.00
|
20.65
|
18.80
|
20.65
|
19.94
|
14.86
|
2,867,700
|
|
|
11/26/2021
|
+0.05 / +0.26%
|
19.15
|
19.80
|
18.75
|
19.30
|
19.18
|
13.88
|
7,408,600
|
|
|
11/25/2021
|
+0.30 / +1.58%
|
19.15
|
20.00
|
18.70
|
19.25
|
19.39
|
13.85
|
1,489,800
|
|
|
11/24/2021
|
+0.05 / +0.26%
|
19.50
|
19.50
|
18.60
|
18.95
|
18.94
|
13.63
|
1,219,800
|
|
|
11/23/2021
|
+0.35 / +1.89%
|
18.00
|
19.00
|
17.50
|
18.90
|
18.30
|
13.60
|
1,411,600
|
|
|
11/22/2021
|
-1.35 / -6.78%
|
19.90
|
20.50
|
18.55
|
18.55
|
19.02
|
13.35
|
3,143,700
|
|
|
11/19/2021
|
-0.60 / -2.93%
|
21.00
|
21.60
|
19.40
|
19.90
|
20.78
|
14.32
|
3,173,800
|
|
|
11/18/2021
|
+1.30 / +6.77%
|
19.60
|
20.50
|
19.15
|
20.50
|
19.95
|
14.75
|
3,774,100
|
|
|
11/17/2021
|
+0.35 / +1.86%
|
18.80
|
19.50
|
18.40
|
19.20
|
19.10
|
13.81
|
2,184,900
|
|
|
11/16/2021
|
+0.05 / +0.27%
|
18.95
|
19.50
|
18.35
|
18.85
|
18.78
|
13.56
|
2,371,800
|
|
|
11/15/2021
|
+1.20 / +6.82%
|
17.50
|
18.80
|
17.45
|
18.80
|
18.58
|
13.53
|
3,296,500
|
|
|
11/12/2021
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.25
|
17.60
|
17.43
|
12.66
|
1,331,200
|
|
|
11/11/2021
|
-0.20 / -1.12%
|
18.25
|
18.30
|
17.55
|
17.70
|
17.91
|
12.73
|
1,727,000
|
|
|
11/10/2021
|
+0.40 / +2.29%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.80
|
12.88
|
2,014,300
|
|
|
11/9/2021
|
+0.70 / +4.17%
|
16.80
|
17.80
|
16.80
|
17.50
|
17.32
|
12.59
|
2,058,300
|
|
|
11/8/2021
|
+0.10 / +0.60%
|
16.95
|
17.30
|
16.50
|
16.80
|
16.82
|
12.09
|
1,515,800
|
|
|
11/5/2021
|
+0.25 / +1.52%
|
16.50
|
17.00
|
16.35
|
16.70
|
16.58
|
12.01
|
1,294,300
|
|
|
11/4/2021
|
-0.45 / -2.66%
|
16.40
|
17.00
|
15.75
|
16.45
|
16.13
|
11.83
|
2,593,000
|
|
|
11/3/2021
|
-1.25 / -6.89%
|
17.70
|
18.00
|
16.90
|
16.90
|
17.25
|
12.16
|
4,143,500
|
|
|
11/2/2021
|
+0.15 / +0.83%
|
18.00
|
19.00
|
17.45
|
18.15
|
18.01
|
13.06
|
1,567,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|