|
|
Closing price on 7/27/2023
|
|
| Open |
6.89 |
| High |
7.30 |
| Low |
6.89 |
| Volume |
19,961,000 |
| Split-adjusted Price |
7.30 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
+0.42 / +6.10%
|
6.89
|
7.30
|
6.89
|
7.30
|
7.12
|
7.30
|
19,961,000
|
|
|
7/26/2023
|
+0.08 / +1.18%
|
6.75
|
6.89
|
6.67
|
6.88
|
6.77
|
6.88
|
6,401,400
|
|
|
7/25/2023
|
-0.15 / -2.16%
|
6.95
|
6.98
|
6.75
|
6.80
|
6.83
|
6.80
|
7,167,700
|
|
|
7/24/2023
|
+0.10 / +1.46%
|
6.88
|
7.00
|
6.78
|
6.95
|
6.87
|
6.95
|
9,776,700
|
|
|
7/21/2023
|
+0.15 / +2.24%
|
6.70
|
6.85
|
6.66
|
6.85
|
6.75
|
6.85
|
7,173,300
|
|
|
7/20/2023
|
+0.17 / +2.60%
|
6.46
|
6.70
|
6.42
|
6.70
|
6.52
|
6.70
|
7,752,000
|
|
|
7/19/2023
|
-0.31 / -4.53%
|
6.85
|
6.90
|
6.53
|
6.53
|
6.69
|
6.53
|
10,722,900
|
|
|
7/18/2023
|
-0.11 / -1.58%
|
6.97
|
6.97
|
6.71
|
6.84
|
6.82
|
6.84
|
8,938,800
|
|
|
7/17/2023
|
+0.30 / +4.51%
|
6.66
|
7.11
|
6.66
|
6.95
|
6.92
|
6.95
|
15,092,200
|
|
|
7/14/2023
|
+0.01 / +0.15%
|
6.65
|
6.75
|
6.51
|
6.65
|
6.59
|
6.65
|
13,968,900
|
|
|
7/13/2023
|
+0.29 / +4.57%
|
6.38
|
6.64
|
6.35
|
6.64
|
6.49
|
6.64
|
14,299,400
|
|
|
7/12/2023
|
-0.01 / -0.16%
|
6.41
|
6.43
|
6.22
|
6.35
|
6.30
|
6.35
|
5,607,800
|
|
|
7/11/2023
|
+0.10 / +1.60%
|
6.39
|
6.50
|
6.26
|
6.36
|
6.41
|
6.36
|
10,422,200
|
|
|
7/10/2023
|
+0.16 / +2.62%
|
6.10
|
6.29
|
6.09
|
6.26
|
6.22
|
6.26
|
8,499,700
|
|
|
7/7/2023
|
-0.02 / -0.33%
|
6.10
|
6.11
|
5.98
|
6.10
|
6.05
|
6.10
|
3,923,100
|
|
|
7/6/2023
|
+0.01 / +0.16%
|
6.12
|
6.13
|
5.95
|
6.12
|
6.04
|
6.12
|
5,070,800
|
|
|
7/5/2023
|
-0.08 / -1.29%
|
6.17
|
6.22
|
6.11
|
6.11
|
6.15
|
6.11
|
4,141,900
|
|
|
7/4/2023
|
+0.13 / +2.15%
|
6.00
|
6.19
|
6.00
|
6.19
|
6.08
|
6.19
|
4,331,600
|
|
|
7/3/2023
|
+0.06 / +1.00%
|
6.07
|
6.18
|
5.98
|
6.06
|
6.04
|
6.06
|
2,872,300
|
|
|
6/30/2023
|
-0.06 / -0.99%
|
6.10
|
6.10
|
5.95
|
6.00
|
6.02
|
6.00
|
4,478,100
|
|
|
6/29/2023
|
-0.23 / -3.66%
|
6.27
|
6.31
|
6.06
|
6.06
|
6.16
|
6.06
|
5,301,800
|
|
|
6/28/2023
|
+0.09 / +1.45%
|
6.20
|
6.34
|
6.15
|
6.29
|
6.25
|
6.29
|
5,817,900
|
|
|
6/27/2023
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.07
|
6.20
|
6.15
|
6.20
|
5,407,400
|
|
|
6/26/2023
|
-0.14 / -2.21%
|
6.30
|
6.30
|
6.08
|
6.20
|
6.16
|
6.20
|
6,547,000
|
|
|
6/23/2023
|
0.00 / 0.00%
|
6.34
|
6.39
|
6.20
|
6.34
|
6.30
|
6.34
|
5,816,400
|
|
|
6/22/2023
|
+0.09 / +1.44%
|
6.28
|
6.36
|
6.25
|
6.34
|
6.32
|
6.34
|
7,094,200
|
|
|
6/21/2023
|
+0.05 / +0.81%
|
6.30
|
6.30
|
6.15
|
6.25
|
6.22
|
6.25
|
4,253,100
|
|
|
6/20/2023
|
+0.20 / +3.33%
|
6.02
|
6.20
|
5.98
|
6.20
|
6.09
|
6.20
|
3,954,500
|
|
|
6/19/2023
|
-0.12 / -1.96%
|
6.13
|
6.14
|
5.90
|
6.00
|
6.00
|
6.00
|
7,600,200
|
|
|
6/16/2023
|
0.00 / 0.00%
|
6.17
|
6.29
|
6.12
|
6.12
|
6.19
|
6.12
|
4,669,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|