|
Closing price on 5/4/2015
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
40,200 |
| Split-adjusted Price |
2.50 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
40,200
|
|
|
4/27/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
3,000
|
|
|
4/24/2015
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
80,100
|
|
|
4/23/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.53
|
2.60
|
63,600
|
|
|
4/22/2015
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.70
|
36,700
|
|
|
4/21/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
900
|
|
|
4/20/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
10,000
|
|
|
4/17/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
2,400
|
|
|
4/16/2015
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
21,100
|
|
|
4/15/2015
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
21,700
|
|
|
4/14/2015
|
-0.20 / -6.67%
|
3.30
|
3.30
|
2.80
|
2.80
|
2.85
|
2.80
|
66,900
|
|
|
4/13/2015
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
40,600
|
|
|
4/10/2015
|
-0.30 / -9.38%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.02
|
2.90
|
26,300
|
|
|
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
|
|
|