|
|
Closing price on 5/11/2022
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
10.75 |
| Volume |
1,013,600 |
| Split-adjusted Price |
11.10 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
+0.10 / +0.91%
|
11.20
|
11.40
|
10.75
|
11.10
|
11.07
|
11.10
|
1,013,600
|
|
|
5/10/2022
|
+0.15 / +1.38%
|
10.25
|
11.00
|
10.10
|
11.00
|
10.43
|
11.00
|
1,470,700
|
|
|
5/9/2022
|
-0.80 / -6.87%
|
11.10
|
11.40
|
10.85
|
10.85
|
10.94
|
10.85
|
1,386,900
|
|
|
5/6/2022
|
-0.85 / -6.80%
|
12.10
|
12.30
|
11.65
|
11.65
|
11.95
|
11.65
|
1,112,700
|
|
|
5/5/2022
|
-0.15 / -1.19%
|
12.90
|
12.90
|
12.05
|
12.50
|
12.42
|
12.50
|
947,200
|
|
|
5/4/2022
|
+0.15 / +1.20%
|
12.80
|
12.95
|
12.50
|
12.65
|
12.72
|
12.65
|
1,464,500
|
|
|
4/29/2022
|
+0.45 / +3.73%
|
12.20
|
12.70
|
11.90
|
12.50
|
12.36
|
12.50
|
1,793,200
|
|
|
4/28/2022
|
-0.25 / -2.03%
|
12.00
|
12.35
|
11.95
|
12.05
|
12.12
|
12.05
|
1,154,700
|
|
|
4/27/2022
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.65
|
12.30
|
12.00
|
12.30
|
1,350,700
|
|
|
4/26/2022
|
+0.55 / +4.68%
|
11.30
|
12.30
|
10.95
|
12.30
|
11.41
|
12.30
|
1,881,000
|
|
|
4/25/2022
|
-0.85 / -6.75%
|
12.60
|
12.85
|
11.75
|
11.75
|
12.01
|
11.75
|
1,422,200
|
|
|
4/22/2022
|
-0.10 / -0.79%
|
13.00
|
13.20
|
12.25
|
12.60
|
12.82
|
12.60
|
1,517,400
|
|
|
4/21/2022
|
+0.25 / +2.01%
|
12.50
|
13.00
|
11.95
|
12.70
|
12.51
|
12.70
|
1,582,400
|
|
|
4/20/2022
|
-0.10 / -0.57%
|
16.70
|
17.55
|
16.30
|
17.30
|
17.02
|
12.45
|
1,906,900
|
|
|
4/19/2022
|
-1.30 / -6.95%
|
18.70
|
19.15
|
17.40
|
17.40
|
17.98
|
12.52
|
2,227,800
|
|
|
4/18/2022
|
-1.40 / -6.97%
|
20.00
|
20.05
|
18.70
|
18.70
|
18.97
|
13.45
|
2,769,900
|
|
|
4/15/2022
|
-0.30 / -1.47%
|
20.10
|
20.50
|
19.85
|
20.10
|
20.13
|
14.46
|
1,670,000
|
|
|
4/14/2022
|
-0.40 / -1.92%
|
20.95
|
20.95
|
20.20
|
20.40
|
20.66
|
14.68
|
1,160,600
|
|
|
4/13/2022
|
+0.40 / +1.96%
|
20.80
|
20.80
|
19.50
|
20.80
|
20.31
|
14.96
|
1,789,200
|
|
|
4/12/2022
|
+0.10 / +0.49%
|
20.35
|
21.00
|
20.25
|
20.40
|
20.58
|
14.68
|
1,780,100
|
|
|
4/8/2022
|
+0.25 / +1.25%
|
20.05
|
20.85
|
20.00
|
20.30
|
20.45
|
14.60
|
1,994,800
|
|
|
4/7/2022
|
-0.85 / -4.07%
|
20.60
|
20.90
|
20.05
|
20.05
|
20.30
|
14.42
|
2,562,100
|
|
|
4/6/2022
|
-1.00 / -4.57%
|
21.50
|
21.90
|
20.75
|
20.90
|
21.29
|
15.04
|
2,721,400
|
|
|
4/5/2022
|
-0.45 / -2.01%
|
22.35
|
22.35
|
21.90
|
21.90
|
22.05
|
15.76
|
1,599,700
|
|
|
4/4/2022
|
+0.10 / +0.45%
|
22.80
|
22.80
|
22.00
|
22.35
|
22.34
|
16.08
|
2,091,700
|
|
|
4/1/2022
|
+0.85 / +3.97%
|
20.90
|
22.25
|
20.90
|
22.25
|
21.59
|
16.01
|
2,130,500
|
|
|
3/31/2022
|
-0.40 / -1.83%
|
22.00
|
22.30
|
21.30
|
21.40
|
21.79
|
15.40
|
2,117,900
|
|
|
3/30/2022
|
-0.55 / -2.46%
|
22.10
|
22.80
|
21.10
|
21.80
|
22.17
|
15.68
|
3,620,300
|
|
|
3/29/2022
|
+0.95 / +4.44%
|
21.40
|
22.50
|
21.40
|
22.35
|
22.05
|
16.08
|
1,961,100
|
|
|
3/28/2022
|
-1.20 / -5.31%
|
22.20
|
22.50
|
21.05
|
21.40
|
21.57
|
15.40
|
5,528,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|