|
|
Closing price on 8/1/2022
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
2,578,900 |
| Split-adjusted Price |
9.52 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.43 / +4.73%
|
9.60
|
9.60
|
9.20
|
9.52
|
9.47
|
9.52
|
2,578,900
|
|
|
7/29/2022
|
+0.59 / +6.94%
|
8.80
|
9.09
|
8.80
|
9.09
|
9.00
|
9.09
|
2,478,600
|
|
|
7/28/2022
|
+0.32 / +3.91%
|
8.23
|
8.60
|
8.23
|
8.50
|
8.44
|
8.50
|
2,765,300
|
|
|
7/27/2022
|
+0.09 / +1.11%
|
8.10
|
8.22
|
7.93
|
8.18
|
8.07
|
8.18
|
758,700
|
|
|
7/26/2022
|
-0.16 / -1.94%
|
8.20
|
8.30
|
8.05
|
8.09
|
8.13
|
8.09
|
955,400
|
|
|
7/25/2022
|
+0.03 / +0.36%
|
8.23
|
8.39
|
8.09
|
8.25
|
8.20
|
8.25
|
1,358,600
|
|
|
7/22/2022
|
-0.09 / -1.08%
|
8.31
|
8.33
|
8.15
|
8.22
|
8.25
|
8.22
|
982,400
|
|
|
7/21/2022
|
-0.04 / -0.48%
|
8.35
|
8.50
|
8.29
|
8.31
|
8.37
|
8.31
|
1,150,500
|
|
|
7/20/2022
|
+0.35 / +4.38%
|
8.09
|
8.45
|
8.09
|
8.35
|
8.25
|
8.35
|
1,935,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
7.90
|
8.09
|
7.80
|
8.00
|
7.93
|
8.00
|
1,006,300
|
|
|
7/18/2022
|
-0.01 / -0.12%
|
8.05
|
8.19
|
7.95
|
8.00
|
8.05
|
8.00
|
1,418,800
|
|
|
7/15/2022
|
-0.03 / -0.37%
|
8.00
|
8.20
|
7.98
|
8.01
|
8.03
|
8.01
|
1,321,800
|
|
|
7/14/2022
|
+0.07 / +0.88%
|
7.86
|
8.10
|
7.80
|
8.04
|
7.96
|
8.04
|
938,200
|
|
|
7/13/2022
|
+0.28 / +3.64%
|
7.55
|
8.20
|
7.55
|
7.97
|
7.88
|
7.97
|
2,130,200
|
|
|
7/12/2022
|
+0.39 / +5.34%
|
7.41
|
7.70
|
7.32
|
7.69
|
7.57
|
7.69
|
1,288,800
|
|
|
7/11/2022
|
-0.05 / -0.68%
|
7.30
|
7.40
|
7.16
|
7.30
|
7.31
|
7.30
|
764,300
|
|
|
7/8/2022
|
+0.33 / +4.70%
|
7.03
|
7.39
|
7.03
|
7.35
|
7.29
|
7.35
|
811,200
|
|
|
7/7/2022
|
-0.11 / -1.54%
|
7.15
|
7.15
|
6.89
|
7.02
|
7.03
|
7.02
|
500,400
|
|
|
7/6/2022
|
-0.07 / -0.97%
|
7.00
|
7.30
|
6.99
|
7.13
|
7.12
|
7.13
|
686,400
|
|
|
7/5/2022
|
-0.18 / -2.44%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.28
|
7.20
|
647,700
|
|
|
7/4/2022
|
+0.15 / +2.07%
|
7.27
|
7.50
|
7.27
|
7.38
|
7.42
|
7.38
|
997,400
|
|
|
7/1/2022
|
+0.03 / +0.42%
|
7.01
|
7.26
|
6.78
|
7.23
|
6.98
|
7.23
|
1,127,900
|
|
|
6/30/2022
|
-0.35 / -4.64%
|
7.55
|
7.60
|
7.20
|
7.20
|
7.38
|
7.20
|
988,500
|
|
|
6/29/2022
|
+0.02 / +0.27%
|
7.48
|
7.72
|
7.30
|
7.55
|
7.54
|
7.55
|
1,122,000
|
|
|
6/28/2022
|
+0.40 / +5.61%
|
7.15
|
7.55
|
7.14
|
7.53
|
7.33
|
7.53
|
1,484,800
|
|
|
6/27/2022
|
+0.05 / +0.71%
|
7.08
|
7.20
|
6.90
|
7.13
|
7.04
|
7.13
|
1,190,800
|
|
|
6/24/2022
|
+0.16 / +2.31%
|
6.90
|
7.15
|
6.90
|
7.08
|
7.04
|
7.08
|
1,108,600
|
|
|
6/23/2022
|
+0.34 / +5.17%
|
6.80
|
6.92
|
6.58
|
6.92
|
6.77
|
6.92
|
1,027,400
|
|
|
6/22/2022
|
+0.43 / +6.99%
|
6.57
|
6.58
|
6.21
|
6.58
|
6.53
|
6.58
|
1,068,600
|
|
|
6/21/2022
|
-0.41 / -6.25%
|
6.24
|
6.71
|
6.11
|
6.15
|
6.21
|
6.15
|
1,923,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|