|
Closing price on 3/5/2015
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
26,600 |
| Split-adjusted Price |
3.70 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
26,600
|
|
|
3/4/2015
|
-0.10 / -2.63%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.70
|
3.70
|
25,900
|
|
|
3/3/2015
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
84,100
|
|
|
3/2/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.70
|
3.70
|
11,800
|
|
|
2/27/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
16,400
|
|
|
2/26/2015
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
3.80
|
35,200
|
|
|
2/25/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
4,100
|
|
|
2/24/2015
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,700
|
|
|
2/13/2015
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
11,300
|
|
|
2/12/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
43,700
|
|
|
2/11/2015
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
17,100
|
|
|
2/10/2015
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
50,700
|
|
|
2/9/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
6,300
|
|
|
2/6/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
29,800
|
|
|
2/5/2015
|
-0.10 / -2.70%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.60
|
3.60
|
30,300
|
|
|
2/4/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.70
|
3.70
|
12,900
|
|
|
2/3/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
41,200
|
|
|
2/2/2015
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
58,100
|
|
|
1/30/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
77,000
|
|
|
1/29/2015
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
59,700
|
|
|
1/28/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
11,200
|
|
|
1/27/2015
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
102,200
|
|
|
1/26/2015
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
82,600
|
|
|
1/23/2015
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
41,700
|
|
|
1/22/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
95,300
|
|
|
1/21/2015
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
25,500
|
|
|
1/20/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
31,600
|
|
|
1/19/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
110,800
|
|
|
1/16/2015
|
-0.30 / -6.98%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
57,400
|
|
|
1/15/2015
|
+0.30 / +7.50%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
275,000
|
|
|