|
|
Closing price on 8/18/2023
|
|
| Open |
7.82 |
| High |
7.89 |
| Low |
7.44 |
| Volume |
14,967,700 |
| Split-adjusted Price |
7.44 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.56 / -7.00%
|
7.82
|
7.89
|
7.44
|
7.44
|
7.60
|
7.44
|
14,967,700
|
|
|
8/17/2023
|
-0.14 / -1.72%
|
8.10
|
8.12
|
8.00
|
8.00
|
8.03
|
8.00
|
7,476,500
|
|
|
8/16/2023
|
-0.01 / -0.12%
|
8.15
|
8.15
|
7.99
|
8.14
|
8.06
|
8.14
|
6,029,800
|
|
|
8/15/2023
|
-0.01 / -0.12%
|
8.16
|
8.17
|
8.01
|
8.15
|
8.09
|
8.15
|
5,488,300
|
|
|
8/14/2023
|
+0.36 / +4.62%
|
8.15
|
8.20
|
8.00
|
8.16
|
8.11
|
8.16
|
9,360,300
|
|
|
8/11/2023
|
+0.02 / +0.26%
|
7.76
|
7.82
|
7.60
|
7.80
|
7.69
|
7.80
|
6,586,500
|
|
|
8/10/2023
|
+0.06 / +0.78%
|
7.70
|
7.88
|
7.65
|
7.78
|
7.74
|
7.78
|
7,404,500
|
|
|
8/9/2023
|
+0.01 / +0.13%
|
7.70
|
7.80
|
7.58
|
7.72
|
7.67
|
7.72
|
7,742,700
|
|
|
8/8/2023
|
-0.08 / -1.03%
|
7.88
|
7.90
|
7.66
|
7.71
|
7.76
|
7.71
|
9,147,900
|
|
|
8/7/2023
|
+0.05 / +0.65%
|
7.80
|
7.80
|
7.55
|
7.79
|
7.67
|
7.79
|
8,237,600
|
|
|
8/4/2023
|
+0.36 / +4.88%
|
7.50
|
7.80
|
7.39
|
7.74
|
7.59
|
7.74
|
13,078,100
|
|
|
8/3/2023
|
+0.03 / +0.41%
|
7.26
|
7.44
|
7.24
|
7.38
|
7.32
|
7.38
|
7,422,200
|
|
|
8/2/2023
|
+0.25 / +3.52%
|
7.09
|
7.35
|
7.04
|
7.35
|
7.21
|
7.35
|
9,421,200
|
|
|
8/1/2023
|
-0.23 / -3.14%
|
7.38
|
7.40
|
7.10
|
7.10
|
7.23
|
7.10
|
12,013,900
|
|
|
7/31/2023
|
+0.04 / +0.55%
|
7.35
|
7.45
|
7.22
|
7.33
|
7.34
|
7.33
|
10,834,000
|
|
|
7/28/2023
|
-0.01 / -0.14%
|
7.35
|
7.36
|
7.13
|
7.29
|
7.27
|
7.29
|
9,416,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|