|
Closing price on 4/9/2015
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
17,300 |
| Split-adjusted Price |
3.20 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.14
|
3.20
|
17,300
|
|
|
4/8/2015
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.80
|
3.10
|
2.93
|
3.10
|
39,000
|
|
|
4/7/2015
|
-0.10 / -3.23%
|
3.20
|
3.20
|
2.90
|
3.00
|
2.97
|
3.00
|
42,700
|
|
|
4/6/2015
|
-0.30 / -8.82%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
48,200
|
|
|
4/3/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
4,200
|
|
|
4/2/2015
|
+0.30 / +9.38%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.17
|
3.50
|
46,100
|
|
|
4/1/2015
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
27,100
|
|
|
3/31/2015
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.25
|
3.40
|
24,300
|
|
|
3/30/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
3,900
|
|
|
3/27/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
22,400
|
|
|
3/26/2015
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
10,900
|
|
|
3/25/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
60,700
|
|
|
3/24/2015
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.26
|
3.30
|
48,800
|
|
|
3/23/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
11,200
|
|
|
3/20/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
10,800
|
|
|
3/19/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
29,700
|
|
|
3/18/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
60,500
|
|
|
3/17/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
20,400
|
|
|
3/16/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
76,100
|
|
|
3/13/2015
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
45,400
|
|
|
3/12/2015
|
-0.10 / -2.78%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.50
|
3.50
|
52,500
|
|
|
3/11/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.50
|
3.60
|
3.60
|
3.60
|
167,100
|
|
|
3/10/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
9,500
|
|
|
3/9/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
28,200
|
|
|
3/6/2015
|
-0.10 / -2.70%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
16,300
|
|
|
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
|
|
|