|
Closing price on 7/2/2015
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
9,400 |
| Split-adjusted Price |
2.60 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2015
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
9,400
|
|
|
7/1/2015
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.52
|
2.70
|
10,700
|
|
|
6/30/2015
|
-0.10 / -3.85%
|
2.40
|
2.80
|
2.40
|
2.50
|
2.46
|
2.50
|
3,564,600
|
|
|
6/29/2015
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
36,400
|
|
|
6/26/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.70
|
2.80
|
37,600
|
|
|
6/25/2015
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.70
|
362,100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
3,700
|
|
|
6/23/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
14,600
|
|
|
6/22/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
361,900
|
|
|
6/19/2015
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.93
|
3.00
|
85,900
|
|
|
6/18/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
11,700
|
|
|
6/17/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
14,200
|
|
|
6/16/2015
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
19,000
|
|
|
6/15/2015
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.98
|
3.00
|
4,000
|
|
|
6/12/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
21,200
|
|
|
6/11/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
33,600
|
|
|
6/10/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.92
|
3.00
|
7,800
|
|
|
6/9/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
35,500
|
|
|
6/8/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
3.10
|
3.11
|
3.10
|
8,300
|
|
|
6/5/2015
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.95
|
3.10
|
58,900
|
|
|
6/4/2015
|
-0.10 / -3.33%
|
3.00
|
3.20
|
2.90
|
2.90
|
3.03
|
2.90
|
10,900
|
|
|
6/3/2015
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
24,200
|
|
|
6/2/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
39,300
|
|
|
6/1/2015
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
24,100
|
|
|
5/29/2015
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
13,900
|
|
|
5/28/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
42,400
|
|
|
5/27/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
54,200
|
|
|
5/26/2015
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
131,700
|
|
|
5/25/2015
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.66
|
2.70
|
48,400
|
|
|
5/22/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
58,100
|
|
|