|
|
Closing price on 8/17/2022
|
|
| Open |
10.50 |
| High |
10.75 |
| Low |
10.30 |
| Volume |
2,829,900 |
| Split-adjusted Price |
10.45 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.30
|
10.45
|
10.51
|
10.45
|
2,829,900
|
|
|
8/16/2022
|
0.00 / 0.00%
|
10.35
|
10.55
|
10.25
|
10.45
|
10.36
|
10.45
|
2,045,500
|
|
|
8/15/2022
|
-0.15 / -1.42%
|
10.60
|
10.80
|
10.35
|
10.45
|
10.45
|
10.45
|
1,514,000
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.35
|
10.65
|
10.20
|
10.60
|
10.43
|
10.60
|
1,697,800
|
|
|
8/11/2022
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.10
|
10.60
|
10.63
|
10.60
|
2,596,400
|
|
|
8/10/2022
|
+0.55 / +5.42%
|
10.10
|
10.70
|
10.00
|
10.70
|
10.35
|
10.70
|
2,809,200
|
|
|
8/9/2022
|
+0.27 / +2.73%
|
9.86
|
10.15
|
9.79
|
10.15
|
9.94
|
10.15
|
2,054,300
|
|
|
8/8/2022
|
-0.09 / -0.90%
|
9.97
|
10.15
|
9.80
|
9.88
|
9.91
|
9.88
|
2,483,000
|
|
|
8/5/2022
|
-0.01 / -0.10%
|
9.80
|
10.00
|
9.80
|
9.97
|
9.93
|
9.97
|
1,871,100
|
|
|
8/4/2022
|
-0.01 / -0.10%
|
10.20
|
10.20
|
9.91
|
9.98
|
9.97
|
9.98
|
1,926,200
|
|
|
8/3/2022
|
+0.20 / +2.04%
|
9.51
|
9.99
|
9.51
|
9.99
|
9.74
|
9.99
|
2,308,700
|
|
|
8/2/2022
|
+0.27 / +2.84%
|
9.42
|
9.96
|
9.31
|
9.79
|
9.60
|
9.79
|
2,869,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
80,500
|
65.80
|
-0.45%
|
|
|
|
CIG
|
1,364,300
|
8.67
|
6.91%
|
|
|
|
CKG
|
14,500
|
22.75
|
-1.30%
|
|
|
|
CRE
|
87,500
|
6.90
|
0.88%
|
|
|
|
DLG
|
404,700
|
1.94
|
0.00%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,135,100
|
7.55
|
0.00%
|
|
|
|
FIR
|
192,900
|
5.20
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|