|
|
Closing price on 7/4/2023
|
|
| Open |
6.00 |
| High |
6.19 |
| Low |
6.00 |
| Volume |
4,331,600 |
| Split-adjusted Price |
6.19 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2023
|
-0.13 / -2.08%
|
6.25
|
6.25
|
6.09
|
6.12
|
6.17
|
6.12
|
6,965,500
|
|
|
6/14/2023
|
-0.17 / -2.65%
|
6.43
|
6.51
|
6.25
|
6.25
|
6.35
|
6.25
|
6,284,700
|
|
|
6/13/2023
|
+0.03 / +0.47%
|
6.45
|
6.55
|
6.35
|
6.42
|
6.42
|
6.42
|
7,677,500
|
|
|
6/12/2023
|
0.00 / 0.00%
|
6.35
|
6.50
|
6.20
|
6.39
|
6.31
|
6.39
|
4,799,200
|
|
|
6/9/2023
|
-0.01 / -0.16%
|
6.39
|
6.40
|
6.16
|
6.39
|
6.28
|
6.39
|
7,200,200
|
|
|
6/8/2023
|
-0.24 / -3.61%
|
6.70
|
6.72
|
6.40
|
6.40
|
6.52
|
6.40
|
10,318,100
|
|
|
6/7/2023
|
+0.23 / +3.59%
|
6.48
|
6.79
|
6.45
|
6.64
|
6.57
|
6.64
|
7,909,000
|
|
|
6/6/2023
|
+0.17 / +2.72%
|
6.23
|
6.41
|
6.15
|
6.41
|
6.29
|
6.41
|
7,467,800
|
|
|
6/5/2023
|
-0.01 / -0.16%
|
6.29
|
6.33
|
6.12
|
6.24
|
6.20
|
6.24
|
7,852,000
|
|
|
6/2/2023
|
-0.15 / -2.34%
|
6.52
|
6.52
|
6.18
|
6.25
|
6.28
|
6.25
|
10,708,500
|
|
|
6/1/2023
|
+0.21 / +3.39%
|
6.19
|
6.45
|
6.15
|
6.40
|
6.31
|
6.40
|
9,517,300
|
|
|
5/31/2023
|
+0.31 / +5.27%
|
5.84
|
6.19
|
5.84
|
6.19
|
6.04
|
6.19
|
11,018,700
|
|
|
5/30/2023
|
-0.02 / -0.34%
|
5.99
|
6.00
|
5.78
|
5.88
|
5.88
|
5.88
|
9,388,100
|
|
|
5/29/2023
|
+0.22 / +3.87%
|
5.70
|
5.98
|
5.68
|
5.90
|
5.88
|
5.90
|
10,419,600
|
|
|
5/26/2023
|
+0.03 / +0.53%
|
5.68
|
5.71
|
5.60
|
5.68
|
5.66
|
5.68
|
5,812,900
|
|
|
5/25/2023
|
-0.08 / -1.40%
|
5.63
|
5.74
|
5.58
|
5.65
|
5.64
|
5.65
|
5,092,400
|
|
|
5/24/2023
|
+0.20 / +3.62%
|
5.58
|
5.87
|
5.56
|
5.73
|
5.73
|
5.73
|
11,796,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|