|
|
Closing price on 5/30/2022
|
|
| Open |
10.70 |
| High |
10.85 |
| Low |
10.55 |
| Volume |
969,400 |
| Split-adjusted Price |
10.80 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.10 / +0.93%
|
10.70
|
10.85
|
10.55
|
10.80
|
10.70
|
10.80
|
969,400
|
|
|
5/27/2022
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.55
|
10.70
|
10.70
|
10.70
|
781,300
|
|
|
5/26/2022
|
+0.55 / +5.39%
|
10.35
|
10.90
|
10.30
|
10.75
|
10.74
|
10.75
|
2,681,200
|
|
|
5/25/2022
|
+0.20 / +2.00%
|
10.05
|
10.30
|
9.78
|
10.20
|
10.06
|
10.20
|
1,695,200
|
|
|
5/24/2022
|
+0.13 / +1.32%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.73
|
10.00
|
940,000
|
|
|
5/23/2022
|
-0.48 / -4.64%
|
10.50
|
10.50
|
9.81
|
9.87
|
10.11
|
9.87
|
880,300
|
|
|
5/20/2022
|
+0.35 / +3.50%
|
10.00
|
10.60
|
9.85
|
10.35
|
10.36
|
10.35
|
1,151,900
|
|
|
5/19/2022
|
-0.10 / -0.99%
|
9.75
|
10.20
|
9.70
|
10.00
|
9.93
|
10.00
|
882,600
|
|
|
5/18/2022
|
+0.05 / +0.50%
|
10.35
|
10.45
|
10.05
|
10.10
|
10.19
|
10.10
|
1,072,200
|
|
|
5/17/2022
|
+0.65 / +6.91%
|
9.15
|
10.05
|
9.10
|
10.05
|
9.64
|
10.05
|
1,637,200
|
|
|
5/16/2022
|
-0.23 / -2.39%
|
10.10
|
10.20
|
9.30
|
9.40
|
9.63
|
9.40
|
979,300
|
|
|
5/13/2022
|
-0.72 / -6.96%
|
10.10
|
10.35
|
9.63
|
9.63
|
9.85
|
9.63
|
1,647,000
|
|
|
5/12/2022
|
-0.75 / -6.76%
|
10.85
|
11.00
|
10.35
|
10.35
|
10.57
|
10.35
|
1,113,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|