|
Closing price on 12/3/2019
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
2,100 |
| Split-adjusted Price |
12.20 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.28
|
12.20
|
2,100
|
|
|
12/2/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.31
|
12.30
|
2,300
|
|
|
11/29/2019
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.35
|
12.50
|
2,800
|
|
|
11/28/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3,300
|
|
|
11/27/2019
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.41
|
12.30
|
1,300
|
|
|
11/26/2019
|
-1.00 / -7.69%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.93
|
12.00
|
4,800
|
|
|
11/25/2019
|
-0.10 / -0.76%
|
13.10
|
13.10
|
11.20
|
13.00
|
12.15
|
13.00
|
9,900
|
|
|
11/22/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4,600
|
|
|
11/21/2019
|
-1.40 / -9.66%
|
14.50
|
14.50
|
13.10
|
13.10
|
14.03
|
13.10
|
6,300
|
|
|
11/20/2019
|
-9.50 / -39.58%
|
15.60
|
15.60
|
14.50
|
14.50
|
15.36
|
14.50
|
3,400
|
|
|
11/19/2019
|
-3.10 / -11.44%
|
27.00
|
27.10
|
23.20
|
24.00
|
25.80
|
12.66
|
31,900
|
|
|
11/18/2019
|
-0.50 / -1.81%
|
28.50
|
28.50
|
26.00
|
27.10
|
27.23
|
14.29
|
26,300
|
|
|
11/15/2019
|
+1.40 / +5.26%
|
27.20
|
28.50
|
27.00
|
28.00
|
27.57
|
14.77
|
15,000
|
|
|
11/14/2019
|
+3.30 / +14.16%
|
24.20
|
26.70
|
23.50
|
26.60
|
25.35
|
14.03
|
27,470
|
|
|
11/13/2019
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.53
|
12.29
|
8,400
|
|
|
11/12/2019
|
+1.30 / +5.83%
|
24.00
|
24.40
|
23.00
|
23.60
|
23.64
|
12.45
|
3,700
|
|
|
11/11/2019
|
0.00 / 0.00%
|
22.30
|
22.90
|
22.10
|
22.30
|
22.28
|
11.76
|
12,700
|
|
|
11/8/2019
|
+0.40 / +1.81%
|
22.00
|
23.50
|
21.70
|
22.50
|
22.34
|
11.87
|
9,200
|
|
|
11/7/2019
|
+0.10 / +0.45%
|
22.00
|
22.90
|
22.00
|
22.10
|
22.11
|
11.65
|
1,700
|
|
|
11/6/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.04
|
11.60
|
6,600
|
|
|
11/5/2019
|
-3.70 / -14.40%
|
21.80
|
22.20
|
21.80
|
22.00
|
21.96
|
11.60
|
20,300
|
|
|
11/4/2019
|
+2.80 / +12.23%
|
20.90
|
25.80
|
20.90
|
25.70
|
25.53
|
13.55
|
1,900
|
|
|
11/1/2019
|
-0.70 / -3.03%
|
23.10
|
23.10
|
22.40
|
22.40
|
22.92
|
11.81
|
2,600
|
|
|
10/31/2019
|
+2.80 / +13.79%
|
20.30
|
23.10
|
20.00
|
23.10
|
20.34
|
12.18
|
5,200
|
|
|
10/30/2019
|
-1.60 / -7.31%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.22
|
10.70
|
3,670
|
|
|
10/29/2019
|
+1.90 / +9.50%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.55
|
500
|
|
|
10/28/2019
|
+0.20 / +1.01%
|
22.50
|
22.50
|
20.00
|
20.00
|
20.26
|
10.55
|
4,470
|
|
|
10/25/2019
|
+0.70 / +3.59%
|
19.20
|
20.20
|
19.20
|
20.20
|
19.83
|
10.65
|
9,600
|
|
|
10/24/2019
|
+0.40 / +2.09%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.13
|
10.28
|
8,970
|
|
|
10/23/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.05
|
10.07
|
4,100
|
|
|