|
|
Closing price on 1/23/2026
|
|
| Open |
7.15 |
| High |
7.15 |
| Low |
6.89 |
| Volume |
18,588,700 |
| Split-adjusted Price |
7.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.14 / -1.96%
|
7.15
|
7.15
|
6.89
|
7.00
|
7.01
|
7.00
|
18,588,700
|
|
|
1/22/2026
|
+0.27 / +3.93%
|
6.90
|
7.18
|
6.82
|
7.14
|
6.97
|
7.14
|
27,921,900
|
|
|
1/21/2026
|
-0.17 / -2.41%
|
7.02
|
7.02
|
6.80
|
6.87
|
6.88
|
6.87
|
12,818,800
|
|
|
1/20/2026
|
-0.03 / -0.42%
|
7.06
|
7.09
|
6.98
|
7.04
|
7.03
|
7.04
|
19,673,100
|
|
|
1/19/2026
|
-0.03 / -0.42%
|
7.10
|
7.13
|
7.00
|
7.07
|
7.04
|
7.07
|
16,469,700
|
|
|
1/16/2026
|
-0.08 / -1.11%
|
7.25
|
7.25
|
7.03
|
7.10
|
7.09
|
7.10
|
20,422,600
|
|
|
1/15/2026
|
+0.15 / +2.13%
|
7.01
|
7.24
|
6.90
|
7.18
|
7.06
|
7.18
|
26,769,800
|
|
|
1/14/2026
|
+0.01 / +0.14%
|
7.05
|
7.08
|
6.89
|
7.03
|
6.99
|
7.03
|
22,153,000
|
|
|
1/13/2026
|
+0.03 / +0.43%
|
6.95
|
7.10
|
6.92
|
7.02
|
6.99
|
7.02
|
23,027,300
|
|
|
1/12/2026
|
+0.20 / +2.95%
|
6.78
|
6.99
|
6.53
|
6.99
|
6.79
|
6.99
|
24,026,800
|
|
|
1/9/2026
|
-0.30 / -4.23%
|
7.08
|
7.10
|
6.75
|
6.79
|
6.93
|
6.79
|
11,244,100
|
|
|
1/8/2026
|
+0.13 / +1.87%
|
7.25
|
7.25
|
6.96
|
7.09
|
7.01
|
7.09
|
13,956,600
|
|
|
1/7/2026
|
+0.17 / +2.50%
|
6.76
|
6.96
|
6.72
|
6.96
|
6.82
|
6.96
|
18,269,300
|
|
|
1/6/2026
|
-0.06 / -0.88%
|
6.85
|
6.86
|
6.69
|
6.79
|
6.78
|
6.79
|
9,043,800
|
|
|
1/5/2026
|
-0.04 / -0.58%
|
6.89
|
6.90
|
6.78
|
6.85
|
6.85
|
6.85
|
8,599,700
|
|
|
12/31/2025
|
-0.01 / -0.14%
|
6.92
|
6.92
|
6.79
|
6.89
|
6.85
|
6.89
|
8,765,200
|
|
|
12/30/2025
|
-0.06 / -0.86%
|
6.95
|
6.96
|
6.83
|
6.90
|
6.87
|
6.90
|
8,427,400
|
|
|
12/29/2025
|
+0.06 / +0.87%
|
6.92
|
6.96
|
6.80
|
6.96
|
6.85
|
6.96
|
11,846,600
|
|
|
12/26/2025
|
-0.10 / -1.43%
|
6.99
|
7.00
|
6.70
|
6.90
|
6.85
|
6.90
|
8,806,700
|
|
|
12/25/2025
|
-0.07 / -0.99%
|
7.08
|
7.11
|
6.99
|
7.00
|
7.03
|
7.00
|
8,215,100
|
|
|
12/24/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.99
|
7.07
|
7.04
|
7.07
|
11,476,900
|
|
|
12/23/2025
|
-0.09 / -1.26%
|
7.15
|
7.19
|
7.05
|
7.07
|
7.11
|
7.07
|
8,542,200
|
|
|
12/22/2025
|
+0.08 / +1.13%
|
7.12
|
7.18
|
7.08
|
7.16
|
7.12
|
7.16
|
11,365,300
|
|
|
12/19/2025
|
+0.01 / +0.14%
|
7.06
|
7.09
|
7.00
|
7.08
|
7.04
|
7.08
|
8,029,600
|
|
|
12/18/2025
|
-0.03 / -0.42%
|
7.11
|
7.11
|
7.04
|
7.07
|
7.06
|
7.07
|
6,140,000
|
|
|
12/17/2025
|
-0.02 / -0.28%
|
7.12
|
7.15
|
7.04
|
7.10
|
7.08
|
7.10
|
7,016,900
|
|
|
12/16/2025
|
+0.11 / +1.57%
|
7.05
|
7.24
|
6.89
|
7.12
|
7.06
|
7.12
|
9,604,000
|
|
|
12/15/2025
|
-0.06 / -0.85%
|
7.07
|
7.10
|
6.93
|
7.01
|
7.01
|
7.01
|
5,099,600
|
|
|
12/12/2025
|
-0.30 / -4.07%
|
7.38
|
7.39
|
6.99
|
7.07
|
7.18
|
7.07
|
6,642,000
|
|
|
12/11/2025
|
-0.01 / -0.14%
|
7.40
|
7.48
|
7.35
|
7.37
|
7.40
|
7.37
|
16,169,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,968,300
|
69.30
|
-6.98%
|
|
|
|
CIG
|
12,100
|
8.61
|
-3.04%
|
|
|
|
CKG
|
5,800
|
10.15
|
-1.46%
|
|
|
|
CRE
|
278,800
|
7.90
|
-1.50%
|
|
|
|
DLG
|
7,753,700
|
3.31
|
-6.76%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
10,300
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,661,800
|
7.81
|
-3.22%
|
|
|
|
FIR
|
107,100
|
7.15
|
-0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|