|
|
Closing price on 7/18/2025
|
|
| Open |
6.99 |
| High |
7.18 |
| Low |
6.78 |
| Volume |
14,404,600 |
| Split-adjusted Price |
6.99 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.07 / +1.01%
|
6.99
|
7.18
|
6.78
|
6.99
|
6.94
|
6.99
|
14,404,600
|
|
|
7/17/2025
|
+0.24 / +3.59%
|
6.68
|
7.00
|
6.68
|
6.92
|
6.83
|
6.92
|
20,042,700
|
|
|
7/16/2025
|
+0.10 / +1.52%
|
6.55
|
6.78
|
6.50
|
6.68
|
6.64
|
6.68
|
12,662,900
|
|
|
7/15/2025
|
+0.03 / +0.46%
|
6.63
|
6.72
|
6.54
|
6.58
|
6.60
|
6.58
|
12,077,500
|
|
|
7/14/2025
|
-0.16 / -2.38%
|
6.66
|
6.66
|
6.31
|
6.55
|
6.46
|
6.55
|
22,773,500
|
|
|
7/11/2025
|
-0.08 / -1.18%
|
6.79
|
6.90
|
6.69
|
6.71
|
6.76
|
6.71
|
13,240,800
|
|
|
7/10/2025
|
-0.01 / -0.15%
|
6.77
|
6.88
|
6.68
|
6.79
|
6.75
|
6.79
|
12,459,800
|
|
|
7/9/2025
|
+0.20 / +3.03%
|
6.61
|
6.95
|
6.56
|
6.80
|
6.71
|
6.80
|
18,033,300
|
|
|
7/8/2025
|
-0.19 / -2.80%
|
6.74
|
6.78
|
6.55
|
6.60
|
6.66
|
6.60
|
12,459,600
|
|
|
7/7/2025
|
+0.19 / +2.88%
|
6.57
|
6.79
|
6.55
|
6.79
|
6.64
|
6.79
|
17,395,700
|
|
|
7/4/2025
|
+0.25 / +3.94%
|
6.34
|
6.60
|
6.33
|
6.60
|
6.44
|
6.60
|
17,061,100
|
|
|
7/3/2025
|
-0.04 / -0.63%
|
6.35
|
6.49
|
6.29
|
6.35
|
6.38
|
6.35
|
10,263,500
|
|
|
7/2/2025
|
+0.14 / +2.24%
|
6.20
|
6.39
|
6.18
|
6.39
|
6.27
|
6.39
|
6,814,300
|
|
|
7/1/2025
|
-0.10 / -1.57%
|
6.35
|
6.35
|
6.16
|
6.25
|
6.23
|
6.25
|
11,920,800
|
|
|
6/30/2025
|
-0.06 / -0.94%
|
6.42
|
6.44
|
6.34
|
6.35
|
6.37
|
6.35
|
8,140,200
|
|
|
6/27/2025
|
0.00 / 0.00%
|
6.40
|
6.45
|
6.34
|
6.41
|
6.38
|
6.41
|
8,113,700
|
|
|
6/26/2025
|
-0.08 / -1.23%
|
6.48
|
6.49
|
6.35
|
6.41
|
6.39
|
6.41
|
5,162,100
|
|
|
6/25/2025
|
+0.11 / +1.72%
|
6.40
|
6.55
|
6.33
|
6.49
|
6.45
|
6.49
|
12,264,800
|
|
|
6/24/2025
|
+0.05 / +0.79%
|
6.35
|
6.44
|
6.30
|
6.38
|
6.35
|
6.38
|
7,251,900
|
|
|
6/23/2025
|
-0.13 / -2.01%
|
6.23
|
6.40
|
6.14
|
6.33
|
6.26
|
6.33
|
10,647,100
|
|
|
6/20/2025
|
-0.08 / -1.22%
|
6.62
|
6.62
|
6.39
|
6.46
|
6.47
|
6.46
|
9,206,800
|
|
|
6/19/2025
|
+0.09 / +1.40%
|
6.40
|
6.55
|
6.31
|
6.54
|
6.39
|
6.54
|
16,278,100
|
|
|
6/18/2025
|
-0.14 / -2.12%
|
6.64
|
6.64
|
6.31
|
6.45
|
6.45
|
6.45
|
8,547,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|