|
Closing price on 5/18/2016
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
300 |
| Split-adjusted Price |
2.00 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
300
|
|
|
5/17/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
14,700
|
|
|
5/16/2016
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
28,800
|
|
|
5/13/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.94
|
2.00
|
18,000
|
|
|
5/12/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
85,700
|
|
|
5/11/2016
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
91,800
|
|
|
5/10/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
80,900
|
|
|
5/9/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
8,700
|
|
|
5/6/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.82
|
1.80
|
2,700
|
|
|
5/5/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
56,200
|
|
|
5/4/2016
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
44,400
|
|
|
4/29/2016
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
71,000
|
|
|
4/28/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
24,900
|
|
|
4/27/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
67,000
|
|
|
4/26/2016
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
131,000
|
|
|
4/25/2016
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
76,400
|
|
|
4/22/2016
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
103,200
|
|
|
4/21/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
34,000
|
|
|
4/20/2016
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
190,400
|
|
|
4/19/2016
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
295,700
|
|
|
4/15/2016
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.89
|
2.00
|
84,800
|
|
|
4/14/2016
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
94,500
|
|
|
4/13/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
69,900
|
|
|
4/12/2016
|
-0.10 / -4.76%
|
2.20
|
2.20
|
1.90
|
2.00
|
1.97
|
2.00
|
380,200
|
|
|
4/11/2016
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.13
|
2.10
|
262,000
|
|
|
4/8/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.01
|
2.10
|
168,100
|
|
|
4/7/2016
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
179,700
|
|
|
4/6/2016
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.91
|
2.00
|
280,700
|
|
|
4/5/2016
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
295,600
|
|
|
4/4/2016
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.12
|
2.10
|
128,300
|
|
|