|
Closing price on 6/13/2016
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
2,400 |
| Split-adjusted Price |
2.00 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.04
|
2.00
|
2,400
|
|
|
6/10/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
11,900
|
|
|
6/9/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
26,600
|
|
|
6/8/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
57,400
|
|
|
6/7/2016
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
25,000
|
|
|
6/6/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
40,700
|
|
|
6/3/2016
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
163,200
|
|
|
6/2/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
60,900
|
|
|
6/1/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
50,900
|
|
|
5/31/2016
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
105,000
|
|
|
5/30/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
125,300
|
|
|
5/27/2016
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.87
|
2.00
|
61,400
|
|
|
5/26/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
18,300
|
|
|
5/25/2016
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
51,500
|
|
|
5/24/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
18,100
|
|
|
5/23/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
19,300
|
|
|
5/20/2016
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
55,200
|
|
|
5/19/2016
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
55,400
|
|
|
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
|
|
|