|
|
Closing price on 12/19/2023
|
|
| Open |
6.16 |
| High |
6.25 |
| Low |
6.09 |
| Volume |
3,305,400 |
| Split-adjusted Price |
6.25 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2023
|
+0.09 / +1.46%
|
6.16
|
6.25
|
6.09
|
6.25
|
6.15
|
6.25
|
3,305,400
|
|
|
12/18/2023
|
-0.07 / -1.12%
|
6.22
|
6.23
|
6.15
|
6.16
|
6.17
|
6.16
|
2,560,500
|
|
|
12/15/2023
|
-0.01 / -0.16%
|
6.22
|
6.25
|
6.15
|
6.23
|
6.20
|
6.23
|
3,164,800
|
|
|
12/14/2023
|
-0.01 / -0.16%
|
6.30
|
6.33
|
6.15
|
6.24
|
6.22
|
6.24
|
3,831,200
|
|
|
12/13/2023
|
-0.15 / -2.34%
|
6.41
|
6.45
|
6.20
|
6.25
|
6.31
|
6.25
|
5,026,200
|
|
|
12/12/2023
|
+0.02 / +0.31%
|
6.42
|
6.47
|
6.32
|
6.40
|
6.37
|
6.40
|
3,534,800
|
|
|
12/11/2023
|
+0.01 / +0.16%
|
6.38
|
6.45
|
6.30
|
6.38
|
6.34
|
6.38
|
4,055,700
|
|
|
12/8/2023
|
-0.21 / -3.19%
|
6.52
|
6.60
|
6.35
|
6.37
|
6.45
|
6.37
|
4,814,400
|
|
|
12/7/2023
|
-0.07 / -1.05%
|
6.72
|
6.72
|
6.30
|
6.58
|
6.51
|
6.58
|
7,973,400
|
|
|
12/6/2023
|
+0.21 / +3.26%
|
6.45
|
6.70
|
6.41
|
6.65
|
6.57
|
6.65
|
6,335,400
|
|
|
12/5/2023
|
-0.01 / -0.16%
|
6.50
|
6.50
|
6.35
|
6.44
|
6.42
|
6.44
|
5,941,400
|
|
|
12/4/2023
|
+0.21 / +3.37%
|
6.28
|
6.45
|
6.24
|
6.45
|
6.36
|
6.45
|
8,610,500
|
|
|
12/1/2023
|
-0.02 / -0.32%
|
6.28
|
6.28
|
6.05
|
6.24
|
6.17
|
6.24
|
3,444,800
|
|
|
11/30/2023
|
+0.10 / +1.62%
|
6.20
|
6.35
|
6.15
|
6.26
|
6.25
|
6.26
|
6,079,700
|
|
|
11/29/2023
|
+0.04 / +0.65%
|
6.12
|
6.20
|
6.07
|
6.16
|
6.13
|
6.16
|
3,326,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
6.09
|
6.12
|
5.93
|
6.12
|
6.03
|
6.12
|
3,668,400
|
|
|
11/27/2023
|
-0.03 / -0.49%
|
6.14
|
6.15
|
6.01
|
6.12
|
6.08
|
6.12
|
2,524,300
|
|
|
11/24/2023
|
+0.15 / +2.50%
|
6.10
|
6.15
|
5.80
|
6.15
|
6.00
|
6.15
|
6,523,600
|
|
|
11/23/2023
|
-0.30 / -4.76%
|
6.31
|
6.49
|
6.00
|
6.00
|
6.32
|
6.00
|
9,285,300
|
|
|
11/22/2023
|
+0.10 / +1.61%
|
6.18
|
6.34
|
6.14
|
6.30
|
6.25
|
6.30
|
5,828,000
|
|
|
11/21/2023
|
+0.05 / +0.81%
|
6.28
|
6.30
|
6.11
|
6.20
|
6.16
|
6.20
|
4,415,000
|
|
|
11/20/2023
|
-0.04 / -0.65%
|
6.00
|
6.21
|
6.00
|
6.15
|
6.10
|
6.15
|
4,285,400
|
|
|
11/17/2023
|
+0.04 / +0.65%
|
6.16
|
6.41
|
6.10
|
6.19
|
6.24
|
6.19
|
12,543,800
|
|
|
11/16/2023
|
+0.15 / +2.50%
|
6.00
|
6.15
|
5.94
|
6.15
|
6.01
|
6.15
|
3,842,800
|
|
|
11/15/2023
|
-0.03 / -0.50%
|
6.15
|
6.21
|
6.00
|
6.00
|
6.10
|
6.00
|
5,196,000
|
|
|
11/14/2023
|
0.00 / 0.00%
|
6.03
|
6.11
|
5.95
|
6.03
|
6.02
|
6.03
|
4,445,000
|
|
|
11/13/2023
|
-0.08 / -1.31%
|
6.12
|
6.16
|
5.93
|
6.03
|
6.05
|
6.03
|
5,280,600
|
|
|
11/10/2023
|
+0.01 / +0.16%
|
6.00
|
6.23
|
6.00
|
6.11
|
6.10
|
6.11
|
7,123,700
|
|
|
11/9/2023
|
+0.23 / +3.92%
|
5.87
|
6.25
|
5.82
|
6.10
|
6.07
|
6.10
|
8,977,900
|
|
|
11/8/2023
|
+0.38 / +6.92%
|
5.46
|
5.87
|
5.45
|
5.87
|
5.67
|
5.87
|
5,564,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,078,700
|
61.50
|
2.33%
|
|
|
|
CIG
|
133,800
|
8.08
|
0.50%
|
|
|
|
CKG
|
155,000
|
13.60
|
-0.73%
|
|
|
|
CRE
|
357,800
|
8.44
|
0.96%
|
|
|
|
DLG
|
1,304,900
|
2.25
|
0.90%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
79,300
|
2.70
|
12.50%
|
|
|
|
DXS
|
5,880,600
|
9.00
|
2.51%
|
|
|
|
FIR
|
342,800
|
9.17
|
0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|