|
|
Closing price on 3/3/2022
|
|
| Open |
19.15 |
| High |
19.50 |
| Low |
18.95 |
| Volume |
2,297,700 |
| Split-adjusted Price |
13.96 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+0.30 / +1.57%
|
19.15
|
19.50
|
18.95
|
19.40
|
19.21
|
13.96
|
2,297,700
|
|
|
3/2/2022
|
+0.30 / +1.60%
|
18.90
|
19.30
|
18.80
|
19.10
|
19.01
|
13.74
|
3,049,800
|
|
|
3/1/2022
|
+0.60 / +3.30%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.69
|
13.53
|
2,320,000
|
|
|
2/28/2022
|
+0.25 / +1.39%
|
18.00
|
18.50
|
17.50
|
18.20
|
17.98
|
13.09
|
1,516,600
|
|
|
2/25/2022
|
+0.25 / +1.41%
|
18.00
|
18.30
|
17.70
|
17.95
|
17.90
|
12.91
|
1,186,700
|
|
|
2/24/2022
|
-0.80 / -4.32%
|
18.25
|
18.60
|
17.25
|
17.70
|
17.83
|
12.73
|
2,180,400
|
|
|
2/23/2022
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.35
|
18.50
|
18.51
|
13.31
|
1,327,600
|
|
|
2/22/2022
|
-0.80 / -4.17%
|
18.50
|
19.00
|
18.10
|
18.40
|
18.54
|
13.24
|
1,627,800
|
|
|
2/21/2022
|
+0.50 / +2.67%
|
18.60
|
19.50
|
18.40
|
19.20
|
18.91
|
13.81
|
1,991,500
|
|
|
2/18/2022
|
0.00 / 0.00%
|
18.40
|
18.75
|
18.20
|
18.70
|
18.48
|
13.45
|
1,593,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.40
|
18.70
|
18.56
|
13.45
|
1,034,100
|
|
|
2/16/2022
|
+0.85 / +4.76%
|
18.00
|
18.80
|
17.90
|
18.70
|
18.49
|
13.45
|
1,658,900
|
|
|
2/15/2022
|
+0.05 / +0.28%
|
17.80
|
18.00
|
17.50
|
17.85
|
17.68
|
12.84
|
1,033,700
|
|
|
2/14/2022
|
-0.25 / -1.39%
|
17.75
|
18.20
|
17.50
|
17.80
|
17.71
|
12.81
|
1,206,700
|
|
|
2/11/2022
|
-0.25 / -1.37%
|
18.10
|
18.25
|
17.80
|
18.05
|
17.98
|
12.99
|
1,008,000
|
|
|
2/10/2022
|
+0.15 / +0.83%
|
18.15
|
18.50
|
17.85
|
18.30
|
18.19
|
13.17
|
1,144,100
|
|
|
2/9/2022
|
+0.15 / +0.83%
|
17.70
|
18.20
|
17.40
|
18.15
|
17.84
|
13.06
|
1,114,500
|
|
|
2/8/2022
|
+0.40 / +2.27%
|
17.90
|
18.30
|
17.20
|
18.00
|
17.89
|
12.95
|
975,700
|
|
|
2/7/2022
|
+0.80 / +4.76%
|
17.15
|
17.95
|
17.00
|
17.60
|
17.55
|
12.66
|
1,145,400
|
|
|
1/28/2022
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.20
|
16.80
|
16.47
|
12.09
|
829,700
|
|
|
1/27/2022
|
+0.10 / +0.61%
|
16.20
|
16.90
|
16.10
|
16.40
|
16.37
|
11.80
|
942,100
|
|
|
1/26/2022
|
-1.20 / -6.86%
|
17.50
|
17.90
|
16.30
|
16.30
|
16.66
|
11.73
|
2,580,300
|
|
|
1/25/2022
|
-0.70 / -3.85%
|
17.40
|
17.90
|
16.95
|
17.50
|
17.30
|
12.59
|
1,985,900
|
|
|
1/24/2022
|
-1.35 / -6.91%
|
19.20
|
19.50
|
18.20
|
18.20
|
18.46
|
13.09
|
1,649,800
|
|
|
1/21/2022
|
-0.30 / -1.51%
|
20.00
|
20.20
|
19.25
|
19.55
|
19.56
|
14.06
|
1,479,500
|
|
|
1/20/2022
|
+0.95 / +5.03%
|
18.60
|
20.00
|
18.25
|
19.85
|
19.14
|
14.28
|
1,514,100
|
|
|
1/19/2022
|
-0.30 / -1.56%
|
18.90
|
19.75
|
18.00
|
18.90
|
18.57
|
13.60
|
1,170,500
|
|
|
1/18/2022
|
-0.90 / -4.48%
|
19.60
|
20.50
|
18.90
|
19.20
|
19.44
|
13.81
|
1,248,100
|
|
|
1/17/2022
|
+1.30 / +6.91%
|
20.00
|
20.10
|
19.30
|
20.10
|
19.96
|
14.46
|
2,685,300
|
|
|
1/14/2022
|
-0.60 / -3.09%
|
18.30
|
19.60
|
18.05
|
18.80
|
18.61
|
13.53
|
2,154,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|