|
Closing price on 12/1/2014
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
34,800 |
| Split-adjusted Price |
3.80 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2014
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
41,000
|
|
|
11/20/2014
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
6,100
|
|
|
11/19/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
56,300
|
|
|
11/18/2014
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
96,400
|
|
|
11/17/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
23,900
|
|
|
11/14/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
34,000
|
|
|
11/13/2014
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.10
|
4.10
|
174,200
|
|
|
11/12/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
92,500
|
|
|
11/11/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
46,300
|
|
|
11/10/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
23,300
|
|
|
11/7/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
65,000
|
|
|
11/6/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
2,300
|
|
|
11/5/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
59,700
|
|
|
11/4/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
62,900
|
|
|
11/3/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
68,200
|
|
|
10/31/2014
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
30,600
|
|
|
10/30/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
12,900
|
|
|
10/29/2014
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
50,000
|
|
|
10/28/2014
|
+0.20 / +5.56%
|
3.30
|
3.80
|
3.30
|
3.80
|
3.80
|
3.80
|
38,300
|
|
|
10/27/2014
|
-0.40 / -10.00%
|
3.90
|
4.00
|
3.60
|
3.60
|
3.60
|
3.60
|
71,400
|
|
|
10/24/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
78,900
|
|
|
10/23/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
11,100
|
|
|
10/22/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
45,900
|
|
|
10/21/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
71,100
|
|
|