|
|
Closing price on 2/5/2024
|
|
| Open |
6.04 |
| High |
6.08 |
| Low |
5.99 |
| Volume |
2,921,100 |
| Split-adjusted Price |
6.04 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
-0.01 / -0.17%
|
6.04
|
6.08
|
5.99
|
6.04
|
6.02
|
6.04
|
2,921,100
|
|
|
2/2/2024
|
+0.05 / +0.83%
|
5.93
|
6.09
|
5.93
|
6.05
|
6.02
|
6.05
|
3,003,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.97
|
6.00
|
6.00
|
6.00
|
2,939,200
|
|
|
1/31/2024
|
-0.11 / -1.80%
|
6.10
|
6.14
|
6.00
|
6.00
|
6.03
|
6.00
|
3,829,700
|
|
|
1/30/2024
|
-0.03 / -0.49%
|
6.14
|
6.16
|
6.00
|
6.11
|
6.05
|
6.11
|
5,127,300
|
|
|
1/29/2024
|
+0.04 / +0.66%
|
6.14
|
6.14
|
6.09
|
6.14
|
6.11
|
6.14
|
2,191,400
|
|
|
1/26/2024
|
-0.05 / -0.81%
|
6.15
|
6.17
|
6.10
|
6.10
|
6.13
|
6.10
|
1,903,100
|
|
|
1/25/2024
|
-0.01 / -0.16%
|
6.18
|
6.18
|
6.11
|
6.15
|
6.14
|
6.15
|
1,834,300
|
|
|
1/24/2024
|
-0.01 / -0.16%
|
6.13
|
6.19
|
6.11
|
6.16
|
6.15
|
6.16
|
2,881,100
|
|
|
1/23/2024
|
-0.03 / -0.48%
|
6.24
|
6.24
|
6.11
|
6.17
|
6.14
|
6.17
|
2,433,300
|
|
|
1/22/2024
|
+0.02 / +0.32%
|
6.19
|
6.20
|
6.09
|
6.20
|
6.14
|
6.20
|
3,072,700
|
|
|
1/19/2024
|
+0.02 / +0.32%
|
6.19
|
6.19
|
6.11
|
6.18
|
6.15
|
6.18
|
3,725,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
6.13
|
6.20
|
6.10
|
6.16
|
6.14
|
6.16
|
2,426,800
|
|
|
1/17/2024
|
-0.04 / -0.65%
|
6.19
|
6.20
|
6.12
|
6.16
|
6.16
|
6.16
|
2,089,600
|
|
|
1/16/2024
|
+0.12 / +1.97%
|
6.00
|
6.20
|
5.99
|
6.20
|
6.06
|
6.20
|
2,847,000
|
|
|
1/15/2024
|
-0.02 / -0.33%
|
6.10
|
6.16
|
6.08
|
6.08
|
6.10
|
6.08
|
2,736,300
|
|
|
1/12/2024
|
-0.20 / -3.17%
|
6.22
|
6.23
|
6.05
|
6.10
|
6.13
|
6.10
|
5,743,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
6.30
|
6.32
|
6.25
|
6.30
|
6.28
|
6.30
|
2,589,000
|
|
|
1/10/2024
|
-0.05 / -0.79%
|
6.35
|
6.38
|
6.25
|
6.30
|
6.31
|
6.30
|
4,471,200
|
|
|
1/9/2024
|
-0.07 / -1.09%
|
6.41
|
6.43
|
6.34
|
6.35
|
6.36
|
6.35
|
4,274,200
|
|
|
1/8/2024
|
+0.08 / +1.26%
|
6.37
|
6.43
|
6.35
|
6.42
|
6.40
|
6.42
|
4,439,500
|
|
|
1/5/2024
|
-0.03 / -0.47%
|
6.37
|
6.37
|
6.26
|
6.34
|
6.31
|
6.34
|
3,175,800
|
|
|
1/4/2024
|
-0.02 / -0.31%
|
6.41
|
6.41
|
6.31
|
6.37
|
6.36
|
6.37
|
4,334,700
|
|
|
1/3/2024
|
+0.18 / +2.90%
|
6.21
|
6.39
|
6.17
|
6.39
|
6.31
|
6.39
|
4,718,700
|
|
|
1/2/2024
|
-0.06 / -0.96%
|
6.29
|
6.32
|
6.18
|
6.21
|
6.22
|
6.21
|
2,934,900
|
|
|
12/29/2023
|
+0.02 / +0.32%
|
6.25
|
6.28
|
6.22
|
6.27
|
6.25
|
6.27
|
2,449,900
|
|
|
12/28/2023
|
+0.02 / +0.32%
|
6.23
|
6.25
|
6.19
|
6.25
|
6.22
|
6.25
|
2,516,900
|
|
|
12/27/2023
|
-0.02 / -0.32%
|
6.25
|
6.27
|
6.20
|
6.23
|
6.23
|
6.23
|
2,401,500
|
|
|
12/26/2023
|
-0.05 / -0.79%
|
6.33
|
6.33
|
6.19
|
6.25
|
6.25
|
6.25
|
3,295,700
|
|
|
12/25/2023
|
+0.06 / +0.96%
|
6.23
|
6.30
|
6.15
|
6.30
|
6.23
|
6.30
|
3,436,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|