|
|
Closing price on 4/1/2024
|
|
| Open |
6.35 |
| High |
6.55 |
| Low |
6.29 |
| Volume |
7,259,800 |
| Split-adjusted Price |
6.54 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
+0.17 / +2.67%
|
6.35
|
6.55
|
6.29
|
6.54
|
6.43
|
6.54
|
7,259,800
|
|
|
3/29/2024
|
-0.11 / -1.70%
|
6.45
|
6.45
|
6.31
|
6.37
|
6.36
|
6.37
|
4,376,500
|
|
|
3/28/2024
|
-0.02 / -0.31%
|
6.49
|
6.54
|
6.41
|
6.48
|
6.45
|
6.48
|
3,672,300
|
|
|
3/27/2024
|
-0.03 / -0.46%
|
6.54
|
6.54
|
6.41
|
6.50
|
6.46
|
6.50
|
4,304,200
|
|
|
3/26/2024
|
0.00 / 0.00%
|
6.54
|
6.54
|
6.40
|
6.53
|
6.47
|
6.53
|
6,334,300
|
|
|
3/25/2024
|
+0.15 / +2.35%
|
6.37
|
6.59
|
6.35
|
6.53
|
6.49
|
6.53
|
9,337,400
|
|
|
3/22/2024
|
-0.01 / -0.16%
|
6.40
|
6.48
|
6.27
|
6.38
|
6.36
|
6.38
|
5,691,100
|
|
|
3/21/2024
|
+0.29 / +4.75%
|
6.11
|
6.40
|
6.07
|
6.39
|
6.26
|
6.39
|
11,697,300
|
|
|
3/20/2024
|
-0.03 / -0.49%
|
6.14
|
6.14
|
6.05
|
6.10
|
6.08
|
6.10
|
3,236,700
|
|
|
3/19/2024
|
-0.02 / -0.33%
|
6.20
|
6.20
|
6.08
|
6.13
|
6.13
|
6.13
|
2,433,400
|
|
|
3/18/2024
|
+0.02 / +0.33%
|
6.15
|
6.29
|
6.00
|
6.15
|
6.14
|
6.15
|
7,269,100
|
|
|
3/15/2024
|
+0.05 / +0.82%
|
6.08
|
6.17
|
6.02
|
6.13
|
6.11
|
6.13
|
3,849,000
|
|
|
3/14/2024
|
0.00 / 0.00%
|
6.10
|
6.14
|
6.02
|
6.08
|
6.07
|
6.08
|
2,944,300
|
|
|
3/13/2024
|
+0.05 / +0.83%
|
6.03
|
6.08
|
5.99
|
6.08
|
6.03
|
6.08
|
3,848,400
|
|
|
3/12/2024
|
-0.01 / -0.17%
|
6.04
|
6.05
|
5.98
|
6.03
|
6.01
|
6.03
|
3,198,100
|
|
|
3/11/2024
|
-0.08 / -1.31%
|
6.10
|
6.13
|
5.99
|
6.04
|
6.05
|
6.04
|
3,793,100
|
|
|
3/8/2024
|
-0.04 / -0.65%
|
6.16
|
6.17
|
6.08
|
6.12
|
6.10
|
6.12
|
3,086,700
|
|
|
3/7/2024
|
-0.03 / -0.48%
|
6.15
|
6.18
|
6.11
|
6.16
|
6.14
|
6.16
|
3,574,500
|
|
|
3/6/2024
|
-0.02 / -0.32%
|
6.19
|
6.22
|
6.11
|
6.19
|
6.16
|
6.19
|
2,918,900
|
|
|
3/5/2024
|
-0.02 / -0.32%
|
6.21
|
6.21
|
6.14
|
6.21
|
6.17
|
6.21
|
2,935,900
|
|
|
3/4/2024
|
+0.09 / +1.47%
|
6.15
|
6.28
|
6.15
|
6.23
|
6.21
|
6.23
|
4,694,000
|
|
|
3/1/2024
|
+0.02 / +0.33%
|
6.12
|
6.14
|
6.06
|
6.14
|
6.09
|
6.14
|
4,041,700
|
|
|
2/29/2024
|
0.00 / 0.00%
|
6.13
|
6.15
|
6.06
|
6.12
|
6.09
|
6.12
|
3,303,200
|
|
|
2/28/2024
|
-0.03 / -0.49%
|
6.15
|
6.16
|
6.07
|
6.12
|
6.10
|
6.12
|
3,123,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
6.10
|
6.15
|
6.05
|
6.15
|
6.09
|
6.15
|
3,727,100
|
|
|
2/26/2024
|
+0.04 / +0.65%
|
6.11
|
6.15
|
6.03
|
6.15
|
6.08
|
6.15
|
3,707,700
|
|
|
2/23/2024
|
-0.19 / -3.02%
|
6.30
|
6.30
|
6.10
|
6.11
|
6.20
|
6.11
|
4,877,500
|
|
|
2/22/2024
|
+0.05 / +0.80%
|
6.25
|
6.35
|
6.18
|
6.30
|
6.27
|
6.30
|
4,275,600
|
|
|
2/21/2024
|
-0.07 / -1.11%
|
6.29
|
6.33
|
6.19
|
6.25
|
6.23
|
6.25
|
4,816,900
|
|
|
2/20/2024
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.25
|
6.32
|
6.30
|
6.32
|
3,233,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|