|
Closing price on 8/12/2016
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
55,700 |
| Split-adjusted Price |
1.60 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
55,700
|
|
|
8/11/2016
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
2,100
|
|
|
8/10/2016
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
7,900
|
|
|
8/9/2016
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
6,000
|
|
|
8/8/2016
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
4,000
|
|
|
8/5/2016
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
22,400
|
|
|
8/4/2016
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
3,800
|
|
|
8/3/2016
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
14,300
|
|
|
8/2/2016
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
14,700
|
|
|
8/1/2016
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
6,800
|
|
|
7/29/2016
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
3,900
|
|
|
7/28/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
27,300
|
|
|
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
|
|
|