|
Closing price on 7/27/2016
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
70,900 |
| Split-adjusted Price |
1.50 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.55
|
1.50
|
70,900
|
|
|
7/26/2016
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
90,100
|
|
|
7/25/2016
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
6,700
|
|
|
7/22/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
10,800
|
|
|
7/21/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
7/20/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
41,000
|
|
|
7/19/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
8,000
|
|
|
7/18/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
16,700
|
|
|
7/15/2016
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
7,000
|
|
|
7/14/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
22,000
|
|
|
7/13/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
14,800
|
|
|
7/12/2016
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
4,200
|
|
|
7/11/2016
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
32,000
|
|
|
7/8/2016
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
54,500
|
|
|
7/7/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
18,400
|
|
|
7/6/2016
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
34,400
|
|
|
7/5/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
12,300
|
|
|
7/4/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
65,300
|
|
|
7/1/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
51,100
|
|
|
6/30/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
19,600
|
|
|
6/29/2016
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
24,100
|
|
|
6/28/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
7,800
|
|
|
6/27/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.86
|
1.90
|
5,000
|
|
|
6/24/2016
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
6,600
|
|
|
6/23/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
2,100
|
|
|
6/22/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
3,500
|
|
|
6/21/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
61,800
|
|
|
6/20/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
9,400
|
|
|
6/17/2016
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
4,500
|
|
|
6/16/2016
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
1.97
|
2.10
|
5,000
|
|
|