|
Closing price on 6/17/2025
|
|
Open |
6.49 |
High |
6.67 |
Low |
6.37 |
Volume |
15,462,800 |
Split-adjusted Price |
6.59 |
|
|
KHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2025
|
+0.14 / +2.17%
|
6.49
|
6.67
|
6.37
|
6.59
|
6.49
|
6.59
|
15,462,800
|
|
6/16/2025
|
+0.41 / +6.79%
|
5.96
|
6.45
|
5.96
|
6.45
|
6.21
|
6.45
|
26,763,100
|
|
6/13/2025
|
+0.13 / +2.20%
|
5.88
|
6.05
|
5.82
|
6.04
|
5.91
|
6.04
|
20,974,200
|
|
6/12/2025
|
+0.18 / +3.14%
|
5.80
|
5.91
|
5.77
|
5.91
|
5.84
|
5.91
|
19,622,500
|
|
6/11/2025
|
+0.01 / +0.17%
|
5.73
|
5.83
|
5.67
|
5.73
|
5.72
|
5.73
|
6,561,900
|
|
6/10/2025
|
-0.10 / -1.72%
|
5.79
|
5.89
|
5.70
|
5.72
|
5.79
|
5.72
|
6,401,100
|
|
6/9/2025
|
+0.04 / +0.69%
|
5.76
|
5.99
|
5.75
|
5.82
|
5.88
|
5.82
|
11,192,400
|
|
6/6/2025
|
+0.07 / +1.23%
|
5.67
|
5.89
|
5.63
|
5.78
|
5.76
|
5.78
|
16,178,800
|
|
6/5/2025
|
-0.15 / -2.56%
|
5.81
|
5.82
|
5.69
|
5.71
|
5.74
|
5.71
|
7,626,800
|
|
6/4/2025
|
+0.06 / +1.03%
|
5.84
|
6.00
|
5.70
|
5.86
|
5.83
|
5.86
|
16,967,000
|
|
6/3/2025
|
0.00 / 0.00%
|
5.79
|
5.89
|
5.69
|
5.80
|
5.75
|
5.80
|
12,668,200
|
|
6/2/2025
|
+0.37 / +6.81%
|
5.42
|
5.80
|
5.36
|
5.80
|
5.61
|
5.80
|
21,131,700
|
|
5/30/2025
|
-0.03 / -0.55%
|
5.45
|
5.45
|
5.36
|
5.43
|
5.40
|
5.43
|
5,431,000
|
|
5/29/2025
|
-0.02 / -0.36%
|
5.47
|
5.48
|
5.39
|
5.46
|
5.43
|
5.46
|
5,552,500
|
|
5/28/2025
|
-0.14 / -2.49%
|
5.53
|
5.60
|
5.44
|
5.48
|
5.50
|
5.48
|
7,347,200
|
|
5/27/2025
|
+0.18 / +3.31%
|
5.65
|
5.65
|
5.44
|
5.62
|
5.54
|
5.62
|
16,155,600
|
|
5/26/2025
|
+0.18 / +3.42%
|
5.26
|
5.44
|
5.15
|
5.44
|
5.30
|
5.44
|
20,251,000
|
|
5/23/2025
|
-0.03 / -0.57%
|
5.28
|
5.35
|
5.20
|
5.26
|
5.26
|
5.26
|
3,338,200
|
|
5/22/2025
|
-0.10 / -1.86%
|
5.33
|
5.37
|
5.27
|
5.29
|
5.32
|
5.29
|
4,105,600
|
|
5/21/2025
|
-0.04 / -0.74%
|
5.43
|
5.44
|
5.32
|
5.39
|
5.37
|
5.39
|
5,519,500
|
|
5/20/2025
|
+0.03 / +0.56%
|
5.38
|
5.48
|
5.35
|
5.43
|
5.39
|
5.43
|
6,917,300
|
|
5/19/2025
|
-0.05 / -0.92%
|
5.42
|
5.42
|
5.35
|
5.40
|
5.39
|
5.40
|
3,408,400
|
|
5/16/2025
|
+0.12 / +2.25%
|
5.33
|
5.45
|
5.29
|
5.45
|
5.38
|
5.45
|
10,361,500
|
|
5/15/2025
|
-0.02 / -0.37%
|
5.34
|
5.35
|
5.28
|
5.33
|
5.31
|
5.33
|
4,024,800
|
|
5/14/2025
|
+0.03 / +0.56%
|
5.32
|
5.35
|
5.29
|
5.35
|
5.32
|
5.35
|
6,226,400
|
|
5/13/2025
|
-0.04 / -0.75%
|
5.38
|
5.38
|
5.29
|
5.32
|
5.31
|
5.32
|
5,522,700
|
|
5/12/2025
|
-0.01 / -0.19%
|
5.37
|
5.38
|
5.28
|
5.36
|
5.32
|
5.36
|
5,076,800
|
|
5/9/2025
|
0.00 / 0.00%
|
5.30
|
5.42
|
5.30
|
5.37
|
5.37
|
5.37
|
4,895,400
|
|
5/8/2025
|
0.00 / 0.00%
|
5.40
|
5.43
|
5.29
|
5.37
|
5.35
|
5.37
|
7,071,700
|
|
5/7/2025
|
+0.02 / +0.37%
|
5.28
|
5.38
|
5.25
|
5.37
|
5.31
|
5.37
|
5,366,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
359,300
|
68.20
|
2.10%
|
|
|
CIG
|
504,600
|
9.03
|
0.44%
|
|
|
CKG
|
211,300
|
14.20
|
-0.70%
|
|
|
CRE
|
426,600
|
9.30
|
0.00%
|
|
|
DLG
|
7,589,900
|
2.90
|
-4.61%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
116,700
|
2.70
|
3.85%
|
|
|
DXS
|
5,409,800
|
11.40
|
3.17%
|
|
|
FIR
|
557,300
|
9.55
|
-1.44%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|