|
|
Closing price on 5/7/2024
|
|
| Open |
5.55 |
| High |
5.60 |
| Low |
5.45 |
| Volume |
2,247,500 |
| Split-adjusted Price |
5.51 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
-0.04 / -0.72%
|
5.55
|
5.60
|
5.45
|
5.51
|
5.50
|
5.51
|
2,247,500
|
|
|
5/6/2024
|
+0.17 / +3.16%
|
5.40
|
5.55
|
5.35
|
5.55
|
5.44
|
5.55
|
3,400,200
|
|
|
5/3/2024
|
0.00 / 0.00%
|
5.37
|
5.40
|
5.33
|
5.38
|
5.36
|
5.38
|
2,093,700
|
|
|
5/2/2024
|
-0.01 / -0.19%
|
5.40
|
5.46
|
5.28
|
5.38
|
5.34
|
5.38
|
3,169,200
|
|
|
4/26/2024
|
-0.11 / -2.00%
|
5.41
|
5.48
|
5.39
|
5.39
|
5.42
|
5.39
|
3,165,100
|
|
|
4/25/2024
|
+0.09 / +1.66%
|
5.41
|
5.50
|
5.39
|
5.50
|
5.43
|
5.50
|
2,537,900
|
|
|
4/24/2024
|
0.00 / 0.00%
|
5.37
|
5.60
|
5.37
|
5.41
|
5.44
|
5.41
|
4,390,000
|
|
|
4/23/2024
|
-0.04 / -0.73%
|
5.43
|
5.43
|
5.29
|
5.41
|
5.36
|
5.41
|
2,507,900
|
|
|
4/22/2024
|
+0.07 / +1.30%
|
5.48
|
5.48
|
5.30
|
5.45
|
5.40
|
5.45
|
3,324,600
|
|
|
4/19/2024
|
-0.09 / -1.65%
|
5.47
|
5.47
|
5.10
|
5.38
|
5.32
|
5.38
|
5,478,700
|
|
|
4/17/2024
|
-0.14 / -2.50%
|
5.69
|
5.69
|
5.41
|
5.47
|
5.52
|
5.47
|
2,646,100
|
|
|
4/16/2024
|
-0.11 / -1.92%
|
5.60
|
5.70
|
5.36
|
5.61
|
5.53
|
5.61
|
5,809,500
|
|
|
4/15/2024
|
-0.43 / -6.99%
|
6.12
|
6.18
|
5.72
|
5.72
|
5.96
|
5.72
|
5,626,900
|
|
|
4/12/2024
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.08
|
6.15
|
6.12
|
6.15
|
3,172,300
|
|
|
4/11/2024
|
+0.02 / +0.33%
|
6.10
|
6.15
|
6.03
|
6.15
|
6.09
|
6.15
|
2,219,200
|
|
|
4/10/2024
|
-0.08 / -1.29%
|
6.21
|
6.24
|
6.12
|
6.13
|
6.15
|
6.13
|
2,224,000
|
|
|
4/9/2024
|
+0.11 / +1.80%
|
6.14
|
6.21
|
6.07
|
6.21
|
6.13
|
6.21
|
3,484,800
|
|
|
4/8/2024
|
-0.06 / -0.97%
|
6.20
|
6.22
|
6.08
|
6.10
|
6.11
|
6.10
|
3,331,000
|
|
|
4/5/2024
|
-0.14 / -2.22%
|
6.21
|
6.24
|
6.13
|
6.16
|
6.17
|
6.16
|
4,551,500
|
|
|
4/4/2024
|
-0.07 / -1.10%
|
6.33
|
6.37
|
6.21
|
6.30
|
6.28
|
6.30
|
5,947,200
|
|
|
4/3/2024
|
-0.16 / -2.45%
|
6.50
|
6.50
|
6.34
|
6.37
|
6.42
|
6.37
|
4,883,100
|
|
|
4/2/2024
|
-0.01 / -0.15%
|
6.51
|
6.53
|
6.43
|
6.53
|
6.48
|
6.53
|
4,271,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|