Closing price on 3/21/2024
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.90 |
Volume |
100 |
Split-adjusted Price |
7.90 |
|
|
KHD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
-0.80 / -9.20%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
3/20/2024
|
+0.80 / +10.13%
|
7.10
|
8.80
|
7.10
|
8.70
|
8.70
|
8.70
|
1,700
|
|
3/19/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1,100
|
|
3/18/2024
|
-0.70 / -8.14%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4,900
|
|
3/15/2024
|
-1.40 / -14.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
2,100
|
|
3/14/2024
|
-1.70 / -14.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,165,119
|
|
3/13/2024
|
-1.70 / -14.91%
|
11.50
|
12.20
|
9.70
|
9.70
|
11.70
|
9.70
|
110,000
|
|
3/12/2024
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.10
|
10.10
|
11.40
|
10.10
|
69,000
|
|
3/11/2024
|
-0.20 / -2.17%
|
9.90
|
10.40
|
8.10
|
9.00
|
10.10
|
9.00
|
8,100
|
|
3/8/2024
|
+0.70 / +8.14%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.20
|
9.30
|
7,100
|
|
3/7/2024
|
+0.80 / +9.76%
|
8.50
|
9.00
|
7.60
|
9.00
|
8.60
|
9.00
|
36,500
|
|
3/6/2024
|
0.00 / 0.00%
|
8.30
|
8.50
|
7.70
|
8.20
|
8.20
|
8.20
|
15,000
|
|
3/5/2024
|
+0.10 / +1.27%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.20
|
8.00
|
3,200
|
|
3/4/2024
|
0.00 / 0.00%
|
7.50
|
8.20
|
7.50
|
7.80
|
7.90
|
7.80
|
4,200
|
|
3/1/2024
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
7.50
|
7.80
|
7.50
|
1,400
|
|
2/29/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
16,000
|
|
2/28/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
6.50
|
7.50
|
7.50
|
7.50
|
97,200
|
|
2/27/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
38,100
|
|
2/26/2024
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
6,700
|
|
2/23/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
2/22/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
2/21/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
2/20/2024
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
7.60
|
6,400
|
|
2/19/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
2/16/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
2/15/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
2/7/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
2/6/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
2/5/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|