|
|
Closing price on 9/5/2025
|
|
| Open |
7.30 |
| High |
7.34 |
| Low |
7.20 |
| Volume |
15,243,000 |
| Split-adjusted Price |
7.20 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.04 / -0.55%
|
7.30
|
7.34
|
7.20
|
7.20
|
7.26
|
7.20
|
15,243,000
|
|
|
9/4/2025
|
-0.11 / -1.50%
|
7.40
|
7.42
|
7.20
|
7.24
|
7.31
|
7.24
|
10,209,400
|
|
|
9/3/2025
|
+0.15 / +2.08%
|
7.22
|
7.35
|
7.12
|
7.35
|
7.25
|
7.35
|
13,856,900
|
|
|
8/29/2025
|
+0.32 / +4.65%
|
6.86
|
7.22
|
6.82
|
7.20
|
7.07
|
7.20
|
22,348,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
6.80
|
6.91
|
6.79
|
6.88
|
6.82
|
6.88
|
7,577,400
|
|
|
8/27/2025
|
0.00 / 0.00%
|
6.86
|
6.95
|
6.75
|
6.88
|
6.84
|
6.88
|
7,148,000
|
|
|
8/26/2025
|
+0.18 / +2.69%
|
6.65
|
6.88
|
6.57
|
6.88
|
6.70
|
6.88
|
11,879,900
|
|
|
8/25/2025
|
-0.10 / -1.47%
|
6.86
|
6.86
|
6.40
|
6.70
|
6.66
|
6.70
|
9,186,000
|
|
|
8/22/2025
|
-0.17 / -2.44%
|
6.95
|
6.95
|
6.51
|
6.80
|
6.75
|
6.80
|
17,472,900
|
|
|
8/21/2025
|
-0.09 / -1.27%
|
7.02
|
7.09
|
6.85
|
6.97
|
6.94
|
6.97
|
7,535,600
|
|
|
8/20/2025
|
-0.17 / -2.35%
|
7.23
|
7.23
|
6.80
|
7.06
|
6.99
|
7.06
|
10,312,200
|
|
|
8/19/2025
|
+0.14 / +1.97%
|
7.14
|
7.29
|
7.04
|
7.23
|
7.15
|
7.23
|
13,117,600
|
|
|
8/18/2025
|
-0.06 / -0.84%
|
6.97
|
7.10
|
6.89
|
7.09
|
6.99
|
7.09
|
8,535,600
|
|
|
8/15/2025
|
-0.15 / -2.05%
|
7.29
|
7.29
|
6.96
|
7.15
|
7.11
|
7.15
|
15,688,000
|
|
|
8/14/2025
|
-0.04 / -0.54%
|
7.45
|
7.45
|
7.22
|
7.30
|
7.30
|
7.30
|
13,383,400
|
|
|
8/13/2025
|
+0.02 / +0.27%
|
7.27
|
7.49
|
7.14
|
7.34
|
7.26
|
7.34
|
17,172,900
|
|
|
8/12/2025
|
-0.06 / -0.81%
|
7.36
|
7.37
|
7.09
|
7.32
|
7.20
|
7.32
|
18,082,900
|
|
|
8/11/2025
|
+0.35 / +4.98%
|
7.05
|
7.49
|
7.05
|
7.38
|
7.21
|
7.38
|
22,769,000
|
|
|
8/8/2025
|
+0.06 / +0.86%
|
6.96
|
7.09
|
6.84
|
7.03
|
6.96
|
7.03
|
18,665,400
|
|
|
8/7/2025
|
+0.20 / +2.95%
|
6.77
|
6.97
|
6.72
|
6.97
|
6.83
|
6.97
|
23,243,200
|
|
|
8/6/2025
|
-0.03 / -0.44%
|
6.74
|
6.84
|
6.66
|
6.77
|
6.72
|
6.77
|
12,860,800
|
|
|
8/5/2025
|
0.00 / 0.00%
|
6.94
|
6.97
|
6.40
|
6.80
|
6.83
|
6.80
|
17,135,100
|
|
|
8/4/2025
|
+0.09 / +1.34%
|
6.69
|
6.80
|
6.50
|
6.80
|
6.71
|
6.80
|
15,745,700
|
|
|
8/1/2025
|
+0.01 / +0.15%
|
6.70
|
6.78
|
6.54
|
6.71
|
6.63
|
6.71
|
9,621,100
|
|
|
7/31/2025
|
-0.05 / -0.74%
|
6.72
|
6.75
|
6.47
|
6.70
|
6.60
|
6.70
|
10,104,300
|
|
|
7/30/2025
|
+0.15 / +2.27%
|
6.65
|
6.78
|
6.36
|
6.75
|
6.53
|
6.75
|
16,470,500
|
|
|
7/29/2025
|
-0.49 / -6.91%
|
7.13
|
7.13
|
6.60
|
6.60
|
6.82
|
6.60
|
14,229,000
|
|
|
7/28/2025
|
+0.19 / +2.75%
|
6.98
|
7.15
|
6.90
|
7.09
|
7.01
|
7.09
|
16,774,600
|
|
|
7/25/2025
|
+0.04 / +0.58%
|
6.87
|
6.95
|
6.81
|
6.90
|
6.87
|
6.90
|
14,549,500
|
|
|
7/24/2025
|
+0.06 / +0.88%
|
6.73
|
6.95
|
6.73
|
6.86
|
6.84
|
6.86
|
12,489,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
309,700
|
66.90
|
-1.18%
|
|
|
|
CIG
|
278,100
|
9.04
|
-7.00%
|
|
|
|
CKG
|
223,000
|
13.80
|
-3.50%
|
|
|
|
CRE
|
872,600
|
10.00
|
-4.76%
|
|
|
|
DLG
|
3,409,800
|
2.97
|
-4.19%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
25,000
|
2.70
|
-3.57%
|
|
|
|
DXS
|
6,950,100
|
12.65
|
-6.30%
|
|
|
|
FIR
|
307,100
|
8.66
|
-1.59%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|