|
|
Closing price on 9/8/2022
|
|
| Open |
9.00 |
| High |
9.15 |
| Low |
8.61 |
| Volume |
1,511,000 |
| Split-adjusted Price |
8.61 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.39 / -4.33%
|
9.00
|
9.15
|
8.61
|
8.61
|
8.81
|
8.61
|
1,511,000
|
|
|
9/7/2022
|
-0.33 / -3.54%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.08
|
9.00
|
1,781,900
|
|
|
9/6/2022
|
+0.08 / +0.86%
|
9.27
|
9.52
|
9.23
|
9.33
|
9.32
|
9.33
|
1,632,900
|
|
|
9/5/2022
|
-0.28 / -2.94%
|
9.49
|
9.52
|
9.18
|
9.25
|
9.30
|
9.25
|
1,589,500
|
|
|
8/31/2022
|
-0.02 / -0.21%
|
9.35
|
9.63
|
9.35
|
9.53
|
9.51
|
9.53
|
997,300
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.53
|
9.75
|
9.35
|
9.55
|
9.57
|
9.55
|
1,329,600
|
|
|
8/29/2022
|
-0.44 / -4.40%
|
9.81
|
9.81
|
9.30
|
9.55
|
9.47
|
9.55
|
2,093,300
|
|
|
8/26/2022
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.70
|
9.99
|
9.96
|
9.99
|
1,718,500
|
|
|
8/25/2022
|
+0.01 / +0.10%
|
9.99
|
10.20
|
9.97
|
10.00
|
10.02
|
10.00
|
1,619,900
|
|
|
8/24/2022
|
-0.11 / -1.09%
|
10.00
|
10.15
|
9.91
|
9.99
|
9.98
|
9.99
|
1,402,300
|
|
|
8/23/2022
|
+0.52 / +5.43%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.74
|
10.10
|
2,138,300
|
|
|
8/22/2022
|
-0.62 / -6.08%
|
10.15
|
10.15
|
9.54
|
9.58
|
9.82
|
9.58
|
2,237,300
|
|
|
8/19/2022
|
-0.05 / -0.49%
|
10.15
|
10.40
|
9.96
|
10.20
|
10.14
|
10.20
|
1,442,100
|
|
|
8/18/2022
|
-0.20 / -1.91%
|
10.30
|
10.40
|
10.05
|
10.25
|
10.18
|
10.25
|
1,767,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
66,100
|
65.80
|
-0.45%
|
|
|
|
CIG
|
1,357,600
|
8.67
|
6.91%
|
|
|
|
CKG
|
12,900
|
22.80
|
-1.08%
|
|
|
|
CRE
|
82,900
|
6.90
|
0.88%
|
|
|
|
DLG
|
363,700
|
1.94
|
0.00%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,500
|
2.10
|
-4.55%
|
|
|
|
DXS
|
1,717,700
|
7.55
|
0.00%
|
|
|
|
FIR
|
169,700
|
5.25
|
0.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|