|
Closing price on 8/12/2015
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
140,600 |
| Split-adjusted Price |
1.80 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
140,600
|
|
|
8/11/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
71,600
|
|
|
8/10/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
82,600
|
|
|
8/7/2015
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
146,500
|
|
|
8/6/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
121,500
|
|
|
8/5/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
126,200
|
|
|
8/4/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.77
|
1.80
|
106,400
|
|
|
8/3/2015
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
175,900
|
|
|
7/31/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
194,700
|
|
|
7/30/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
375,400
|
|
|
7/29/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
204,700
|
|
|
7/28/2015
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
118,400
|
|
|
7/27/2015
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.95
|
2.00
|
299,700
|
|
|
7/24/2015
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
45,000
|
|
|
7/23/2015
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
57,600
|
|
|
7/22/2015
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.12
|
2.10
|
378,300
|
|
|
7/21/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
185,000
|
|
|
7/20/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
101,600
|
|
|
7/17/2015
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.22
|
2.30
|
117,700
|
|
|
7/16/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
14,900
|
|
|
7/15/2015
|
-0.10 / -4.17%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.25
|
2.30
|
2,118,400
|
|
|
7/14/2015
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
238,600
|
|
|
7/13/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,800
|
|
|
7/10/2015
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
13,700
|
|
|
7/9/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
64,700
|
|
|
7/8/2015
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
51,100
|
|
|
7/7/2015
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
27,400
|
|
|
7/6/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.58
|
2.50
|
122,500
|
|
|
7/3/2015
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.51
|
2.50
|
386,300
|
|
|
7/2/2015
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
9,400
|
|
|