|
Closing price on 1/6/2015
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
36,400 |
| Split-adjusted Price |
3.80 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2015
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
36,400
|
|
|
1/5/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
46,600
|
|
|
12/31/2014
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
31,600
|
|
|
12/30/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
2,500
|
|
|
12/29/2014
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
14,000
|
|
|
12/26/2014
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
9,100
|
|
|
12/25/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
14,400
|
|
|
12/24/2014
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
35,500
|
|
|
12/23/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
36,700
|
|
|
12/22/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
44,300
|
|
|
12/19/2014
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
50,400
|
|
|
12/18/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
60,400
|
|
|
12/17/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
51,900
|
|
|
12/16/2014
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
229,600
|
|
|
12/15/2014
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
174,100
|
|
|
12/12/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
2,200
|
|
|
12/11/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
16,500
|
|
|
12/10/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
23,700
|
|
|
12/9/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
43,900
|
|
|
12/8/2014
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
36,500
|
|
|
12/5/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
11,200
|
|
|
12/4/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
17,200
|
|
|
12/3/2014
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
19,400
|
|
|
12/2/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
18,200
|
|
|
12/1/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
34,800
|
|
|
11/28/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
27,400
|
|
|
11/27/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
24,700
|
|
|
11/26/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
20,100
|
|
|
11/25/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
97,100
|
|
|
11/24/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
15,200
|
|
|