|
|
Closing price on 6/15/2022
|
|
| Open |
8.46 |
| High |
8.65 |
| Low |
7.90 |
| Volume |
1,981,600 |
| Split-adjusted Price |
7.90 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-0.59 / -6.95%
|
8.46
|
8.65
|
7.90
|
7.90
|
7.97
|
7.90
|
1,981,600
|
|
|
6/14/2022
|
-0.63 / -6.91%
|
9.00
|
9.00
|
8.49
|
8.49
|
8.63
|
8.49
|
1,406,400
|
|
|
6/13/2022
|
-0.68 / -6.94%
|
9.50
|
9.60
|
9.12
|
9.12
|
9.24
|
9.12
|
1,523,600
|
|
|
6/10/2022
|
-0.25 / -2.49%
|
9.90
|
10.00
|
9.78
|
9.80
|
9.88
|
9.80
|
851,700
|
|
|
6/9/2022
|
+0.24 / +2.45%
|
9.83
|
10.20
|
9.83
|
10.05
|
10.00
|
10.05
|
882,000
|
|
|
6/8/2022
|
+0.21 / +2.19%
|
9.62
|
10.00
|
9.61
|
9.81
|
9.86
|
9.81
|
876,300
|
|
|
6/7/2022
|
-0.20 / -2.04%
|
9.80
|
9.96
|
9.46
|
9.60
|
9.68
|
9.60
|
1,379,400
|
|
|
6/6/2022
|
+0.05 / +0.51%
|
9.75
|
10.20
|
9.75
|
9.80
|
9.98
|
9.80
|
1,515,100
|
|
|
6/3/2022
|
-0.23 / -2.30%
|
9.94
|
10.00
|
9.74
|
9.75
|
9.85
|
9.75
|
1,109,800
|
|
|
6/2/2022
|
-0.32 / -3.11%
|
10.30
|
10.40
|
9.90
|
9.98
|
10.09
|
9.98
|
1,511,500
|
|
|
6/1/2022
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.05
|
10.30
|
10.25
|
10.30
|
981,000
|
|
|
5/31/2022
|
-0.35 / -3.24%
|
10.65
|
10.80
|
10.30
|
10.45
|
10.57
|
10.45
|
1,426,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|