|
|
Closing price on 12/6/2022
|
|
| Open |
5.23 |
| High |
5.50 |
| Low |
5.13 |
| Volume |
5,322,300 |
| Split-adjusted Price |
5.13 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.38 / -6.90%
|
5.23
|
5.50
|
5.13
|
5.13
|
5.21
|
5.13
|
5,322,300
|
|
|
12/5/2022
|
+0.06 / +1.10%
|
5.82
|
5.83
|
5.30
|
5.51
|
5.61
|
5.51
|
3,799,700
|
|
|
12/2/2022
|
+0.34 / +6.65%
|
5.01
|
5.45
|
4.96
|
5.45
|
5.15
|
5.45
|
4,466,100
|
|
|
12/1/2022
|
-0.29 / -5.37%
|
5.60
|
5.72
|
5.11
|
5.11
|
5.52
|
5.11
|
4,770,500
|
|
|
11/30/2022
|
+0.35 / +6.93%
|
5.08
|
5.40
|
5.06
|
5.40
|
5.23
|
5.40
|
6,112,700
|
|
|
11/29/2022
|
+0.33 / +6.99%
|
5.00
|
5.05
|
4.80
|
5.05
|
5.01
|
5.05
|
5,142,000
|
|
|
11/28/2022
|
+0.30 / +6.79%
|
4.65
|
4.72
|
4.62
|
4.72
|
4.71
|
4.72
|
3,119,300
|
|
|
11/25/2022
|
+0.27 / +6.51%
|
4.25
|
4.43
|
4.00
|
4.42
|
4.31
|
4.42
|
3,174,400
|
|
|
11/24/2022
|
-0.31 / -6.95%
|
4.19
|
4.38
|
4.15
|
4.15
|
4.16
|
4.15
|
3,270,400
|
|
|
11/23/2022
|
-0.33 / -6.89%
|
4.76
|
4.80
|
4.46
|
4.46
|
4.51
|
4.46
|
3,473,600
|
|
|
11/22/2022
|
+0.23 / +5.04%
|
4.51
|
4.87
|
4.51
|
4.79
|
4.76
|
4.79
|
4,587,700
|
|
|
11/21/2022
|
+0.01 / +0.22%
|
4.60
|
4.73
|
4.24
|
4.56
|
4.41
|
4.56
|
6,461,700
|
|
|
11/18/2022
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.24
|
4.55
|
4.35
|
4.55
|
2,734,000
|
|
|
11/17/2022
|
+0.23 / +5.32%
|
4.35
|
4.62
|
4.35
|
4.55
|
4.51
|
4.55
|
2,789,800
|
|
|
11/16/2022
|
+0.26 / +6.40%
|
3.78
|
4.33
|
3.78
|
4.32
|
4.02
|
4.32
|
2,843,700
|
|
|
11/15/2022
|
-0.30 / -6.88%
|
4.06
|
4.39
|
4.06
|
4.06
|
4.09
|
4.06
|
859,200
|
|
|
11/14/2022
|
-0.32 / -6.84%
|
4.49
|
4.55
|
4.36
|
4.36
|
4.38
|
4.36
|
2,002,700
|
|
|
11/11/2022
|
-0.11 / -2.30%
|
4.79
|
4.89
|
4.46
|
4.68
|
4.61
|
4.68
|
1,543,100
|
|
|
11/10/2022
|
-0.36 / -6.99%
|
4.90
|
5.00
|
4.79
|
4.79
|
4.86
|
4.79
|
723,900
|
|
|
11/9/2022
|
-0.04 / -0.77%
|
5.10
|
5.30
|
5.07
|
5.15
|
5.18
|
5.15
|
1,140,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:55:00 AM
|
|
|
|
|