|
Closing price on 12/5/2024
|
|
Open |
5.61 |
High |
5.79 |
Low |
5.60 |
Volume |
5,816,200 |
Split-adjusted Price |
5.77 |
|
|
KHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2024
|
+0.17 / +3.04%
|
5.61
|
5.79
|
5.60
|
5.77
|
5.70
|
5.77
|
5,816,200
|
|
12/4/2024
|
-0.15 / -2.61%
|
5.79
|
5.79
|
5.60
|
5.60
|
5.68
|
5.60
|
3,643,600
|
|
12/3/2024
|
-0.09 / -1.54%
|
5.84
|
5.88
|
5.70
|
5.75
|
5.79
|
5.75
|
6,346,700
|
|
12/2/2024
|
+0.06 / +1.04%
|
5.85
|
5.90
|
5.77
|
5.84
|
5.83
|
5.84
|
4,207,000
|
|
11/29/2024
|
+0.04 / +0.70%
|
5.63
|
5.80
|
5.58
|
5.78
|
5.66
|
5.78
|
6,578,300
|
|
11/28/2024
|
-0.05 / -0.86%
|
5.79
|
5.84
|
5.67
|
5.74
|
5.74
|
5.74
|
4,574,900
|
|
11/27/2024
|
+0.06 / +1.05%
|
5.78
|
5.84
|
5.66
|
5.79
|
5.75
|
5.79
|
7,078,400
|
|
11/26/2024
|
+0.36 / +6.70%
|
5.38
|
5.73
|
5.38
|
5.73
|
5.60
|
5.73
|
14,824,400
|
|
11/25/2024
|
+0.09 / +1.70%
|
5.30
|
5.39
|
5.29
|
5.37
|
5.34
|
5.37
|
6,145,000
|
|
11/22/2024
|
+0.04 / +0.76%
|
5.22
|
5.32
|
5.20
|
5.28
|
5.27
|
5.28
|
4,146,500
|
|
11/21/2024
|
+0.06 / +1.16%
|
5.16
|
5.25
|
5.15
|
5.24
|
5.19
|
5.24
|
3,170,900
|
|
11/20/2024
|
-0.01 / -0.19%
|
5.13
|
5.30
|
5.12
|
5.18
|
5.17
|
5.18
|
4,976,200
|
|
11/19/2024
|
-0.03 / -0.57%
|
5.22
|
5.23
|
5.12
|
5.19
|
5.16
|
5.19
|
3,425,000
|
|
11/18/2024
|
0.00 / 0.00%
|
5.16
|
5.22
|
5.12
|
5.22
|
5.17
|
5.22
|
3,413,600
|
|
11/15/2024
|
-0.04 / -0.76%
|
5.23
|
5.24
|
5.12
|
5.22
|
5.17
|
5.22
|
4,013,500
|
|
11/14/2024
|
0.00 / 0.00%
|
5.33
|
5.33
|
5.20
|
5.26
|
5.27
|
5.26
|
2,820,100
|
|
11/13/2024
|
-0.01 / -0.19%
|
5.23
|
5.26
|
5.15
|
5.26
|
5.20
|
5.26
|
4,192,600
|
|
11/12/2024
|
-0.05 / -0.94%
|
5.32
|
5.32
|
5.23
|
5.27
|
5.26
|
5.27
|
3,044,200
|
|
11/11/2024
|
-0.03 / -0.56%
|
5.31
|
5.33
|
5.22
|
5.32
|
5.28
|
5.32
|
4,101,800
|
|
11/8/2024
|
-0.02 / -0.37%
|
5.36
|
5.40
|
5.27
|
5.35
|
5.33
|
5.35
|
3,365,400
|
|
11/7/2024
|
+0.07 / +1.32%
|
5.28
|
5.37
|
5.27
|
5.37
|
5.33
|
5.37
|
4,827,000
|
|
11/6/2024
|
+0.05 / +0.95%
|
5.27
|
5.31
|
5.25
|
5.30
|
5.28
|
5.30
|
2,448,000
|
|
11/5/2024
|
-0.01 / -0.19%
|
5.27
|
5.30
|
5.23
|
5.25
|
5.25
|
5.25
|
1,735,800
|
|
11/4/2024
|
-0.01 / -0.19%
|
5.27
|
5.27
|
5.21
|
5.26
|
5.24
|
5.26
|
2,507,000
|
|
11/1/2024
|
0.00 / 0.00%
|
5.25
|
5.28
|
5.21
|
5.27
|
5.24
|
5.27
|
3,349,600
|
|
10/31/2024
|
+0.02 / +0.38%
|
5.23
|
5.27
|
5.19
|
5.27
|
5.23
|
5.27
|
2,559,200
|
|
10/30/2024
|
-0.02 / -0.38%
|
5.26
|
5.29
|
5.22
|
5.25
|
5.24
|
5.25
|
1,538,600
|
|
10/29/2024
|
+0.03 / +0.57%
|
5.24
|
5.32
|
5.22
|
5.27
|
5.26
|
5.27
|
3,155,000
|
|
10/28/2024
|
0.00 / 0.00%
|
5.25
|
5.26
|
5.21
|
5.24
|
5.23
|
5.24
|
1,428,800
|
|
10/25/2024
|
-0.01 / -0.19%
|
5.16
|
5.26
|
5.16
|
5.24
|
5.23
|
5.24
|
1,642,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
163,900
|
67.70
|
1.80%
|
|
|
CIG
|
430,500
|
8.34
|
-0.60%
|
|
|
CKG
|
13,900
|
22.80
|
1.79%
|
|
|
CRE
|
145,400
|
7.31
|
-0.95%
|
|
|
DLG
|
1,942,300
|
1.97
|
2.07%
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
DTI
|
22,400
|
2.20
|
0.00%
|
|
|
DXS
|
1,481,300
|
7.90
|
-1.62%
|
|
|
FIR
|
378,700
|
5.99
|
0.34%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|