|
Closing price on 5/5/2016
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.80 |
| Volume |
56,200 |
| Split-adjusted Price |
1.80 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2016
|
-0.20 / -8.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.31
|
2.30
|
399,600
|
|
|
3/31/2016
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
320,300
|
|
|
3/30/2016
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
297,000
|
|
|
3/29/2016
|
-0.10 / -3.70%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.56
|
2.60
|
213,200
|
|
|
3/28/2016
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.57
|
2.70
|
88,600
|
|
|
3/25/2016
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.53
|
2.50
|
373,000
|
|
|
3/24/2016
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
471,100
|
|
|
3/23/2016
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
237,000
|
|
|
3/22/2016
|
+0.10 / +3.85%
|
2.50
|
2.80
|
2.40
|
2.70
|
2.64
|
2.70
|
385,800
|
|
|