|
|
Closing price on 3/23/2026
|
|
| Open |
5.24 |
| High |
5.25 |
| Low |
4.92 |
| Volume |
4,697,300 |
| Split-adjusted Price |
5.10 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2026
|
-0.19 / -3.59%
|
5.24
|
5.25
|
4.92
|
5.10
|
5.03
|
5.10
|
4,697,300
|
|
|
3/20/2026
|
-0.16 / -2.94%
|
5.45
|
5.45
|
5.29
|
5.29
|
5.36
|
5.29
|
4,184,900
|
|
|
3/19/2026
|
+0.05 / +0.93%
|
5.30
|
5.48
|
5.27
|
5.45
|
5.40
|
5.45
|
8,839,700
|
|
|
3/18/2026
|
-0.08 / -1.46%
|
5.42
|
5.47
|
5.30
|
5.40
|
5.35
|
5.40
|
4,880,200
|
|
|
3/17/2026
|
-0.04 / -0.72%
|
5.56
|
5.58
|
5.42
|
5.48
|
5.50
|
5.48
|
6,792,500
|
|
|
3/16/2026
|
+0.02 / +0.36%
|
5.50
|
5.58
|
5.49
|
5.52
|
5.54
|
5.52
|
12,171,500
|
|
|
3/13/2026
|
+0.02 / +0.36%
|
5.41
|
5.58
|
5.38
|
5.50
|
5.49
|
5.50
|
12,905,600
|
|
|
3/12/2026
|
-0.10 / -1.79%
|
5.53
|
5.58
|
5.40
|
5.48
|
5.47
|
5.48
|
9,200,700
|
|
|
3/11/2026
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.35
|
5.58
|
5.48
|
5.58
|
19,100,000
|
|
|
3/10/2026
|
+0.01 / +0.18%
|
5.09
|
5.48
|
5.09
|
5.48
|
5.21
|
5.48
|
22,927,500
|
|
|
3/9/2026
|
-0.41 / -6.97%
|
5.47
|
5.60
|
5.47
|
5.47
|
5.47
|
5.47
|
3,417,700
|
|
|
3/6/2026
|
-0.09 / -1.51%
|
5.95
|
5.95
|
5.80
|
5.88
|
5.87
|
5.88
|
9,403,800
|
|
|
3/5/2026
|
-0.02 / -0.33%
|
5.99
|
6.07
|
5.85
|
5.97
|
5.99
|
5.97
|
11,376,500
|
|
|
3/4/2026
|
0.00 / 0.00%
|
5.98
|
5.99
|
5.67
|
5.99
|
5.83
|
5.99
|
10,498,300
|
|
|
3/3/2026
|
+0.01 / +0.17%
|
6.02
|
6.08
|
5.95
|
5.99
|
6.00
|
5.99
|
8,730,700
|
|
|
3/2/2026
|
-0.36 / -5.68%
|
6.04
|
6.18
|
5.98
|
5.98
|
6.07
|
5.98
|
12,807,100
|
|
|
2/27/2026
|
-0.15 / -2.31%
|
6.43
|
6.43
|
6.29
|
6.34
|
6.33
|
6.34
|
9,989,500
|
|
|
2/26/2026
|
-0.06 / -0.92%
|
6.55
|
6.55
|
6.33
|
6.49
|
6.41
|
6.49
|
11,877,700
|
|
|
2/25/2026
|
-0.10 / -1.50%
|
6.64
|
6.64
|
6.48
|
6.55
|
6.54
|
6.55
|
10,259,400
|
|
|
2/24/2026
|
0.00 / 0.00%
|
6.64
|
6.68
|
6.57
|
6.65
|
6.62
|
6.65
|
15,152,400
|
|
|
2/23/2026
|
+0.07 / +1.06%
|
6.59
|
6.67
|
6.55
|
6.65
|
6.61
|
6.65
|
16,177,800
|
|
|
2/13/2026
|
-0.01 / -0.15%
|
6.60
|
6.61
|
6.48
|
6.58
|
6.54
|
6.58
|
10,708,000
|
|
|
2/12/2026
|
-0.03 / -0.45%
|
6.62
|
6.64
|
6.56
|
6.59
|
6.58
|
6.59
|
5,524,600
|
|
|
2/11/2026
|
+0.16 / +2.48%
|
6.50
|
6.68
|
6.50
|
6.62
|
6.58
|
6.62
|
14,473,400
|
|
|
2/10/2026
|
-0.08 / -1.22%
|
6.54
|
6.57
|
6.41
|
6.46
|
6.51
|
6.46
|
7,138,100
|
|
|
2/9/2026
|
+0.01 / +0.15%
|
6.55
|
6.60
|
6.53
|
6.54
|
6.55
|
6.54
|
7,110,700
|
|
|
2/6/2026
|
-0.13 / -1.95%
|
6.57
|
6.61
|
6.47
|
6.53
|
6.52
|
6.53
|
10,663,600
|
|
|
2/5/2026
|
-0.07 / -1.04%
|
6.70
|
6.78
|
6.66
|
6.66
|
6.71
|
6.66
|
13,984,000
|
|
|
2/4/2026
|
-0.05 / -0.74%
|
6.80
|
6.82
|
6.66
|
6.73
|
6.72
|
6.73
|
12,171,500
|
|
|
2/3/2026
|
-0.04 / -0.59%
|
6.81
|
6.85
|
6.69
|
6.78
|
6.75
|
6.78
|
26,218,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|