|
|
Closing price on 9/30/2025
|
|
| Open |
7.01 |
| High |
7.04 |
| Low |
6.77 |
| Volume |
7,003,700 |
| Split-adjusted Price |
6.80 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2025
|
-0.21 / -3.00%
|
7.01
|
7.04
|
6.77
|
6.80
|
6.86
|
6.80
|
7,003,700
|
|
|
9/29/2025
|
-0.06 / -0.85%
|
7.02
|
7.07
|
6.99
|
7.01
|
7.02
|
7.01
|
4,347,200
|
|
|
9/26/2025
|
0.00 / 0.00%
|
7.03
|
7.07
|
7.03
|
7.07
|
7.05
|
7.07
|
5,529,900
|
|
|
9/25/2025
|
+0.03 / +0.43%
|
7.00
|
7.10
|
6.99
|
7.07
|
7.05
|
7.07
|
6,559,600
|
|
|
9/24/2025
|
+0.06 / +0.86%
|
6.98
|
7.05
|
6.85
|
7.04
|
6.95
|
7.04
|
8,590,400
|
|
|
9/23/2025
|
-0.02 / -0.29%
|
7.02
|
7.03
|
6.92
|
6.98
|
6.96
|
6.98
|
6,059,200
|
|
|
9/22/2025
|
-0.09 / -1.27%
|
7.09
|
7.09
|
6.91
|
7.00
|
6.99
|
7.00
|
7,873,600
|
|
|
9/19/2025
|
0.00 / 0.00%
|
7.07
|
7.10
|
6.98
|
7.09
|
7.04
|
7.09
|
9,521,500
|
|
|
9/18/2025
|
-0.05 / -0.70%
|
7.13
|
7.13
|
6.99
|
7.09
|
7.04
|
7.09
|
7,386,400
|
|
|
9/17/2025
|
-0.01 / -0.14%
|
7.14
|
7.15
|
6.99
|
7.14
|
7.06
|
7.14
|
11,330,000
|
|
|
9/16/2025
|
-0.08 / -1.11%
|
7.29
|
7.29
|
7.10
|
7.15
|
7.17
|
7.15
|
9,990,600
|
|
|
9/15/2025
|
-0.01 / -0.14%
|
7.20
|
7.27
|
7.12
|
7.23
|
7.19
|
7.23
|
9,132,600
|
|
|
9/12/2025
|
+0.05 / +0.70%
|
7.19
|
7.24
|
7.10
|
7.24
|
7.17
|
7.24
|
13,835,900
|
|
|
9/11/2025
|
+0.04 / +0.56%
|
7.04
|
7.19
|
6.92
|
7.19
|
7.04
|
7.19
|
12,313,500
|
|
|
9/10/2025
|
+0.05 / +0.70%
|
7.10
|
7.15
|
6.98
|
7.15
|
7.05
|
7.15
|
8,248,500
|
|
|
9/9/2025
|
+0.08 / +1.14%
|
7.00
|
7.10
|
6.81
|
7.10
|
6.94
|
7.10
|
8,999,800
|
|
|
9/8/2025
|
-0.18 / -2.50%
|
7.17
|
7.17
|
6.91
|
7.02
|
7.01
|
7.02
|
10,736,200
|
|
|
9/5/2025
|
-0.04 / -0.55%
|
7.30
|
7.34
|
7.20
|
7.20
|
7.26
|
7.20
|
15,243,000
|
|
|
9/4/2025
|
-0.11 / -1.50%
|
7.40
|
7.42
|
7.20
|
7.24
|
7.31
|
7.24
|
10,209,400
|
|
|
9/3/2025
|
+0.15 / +2.08%
|
7.22
|
7.35
|
7.12
|
7.35
|
7.25
|
7.35
|
13,856,900
|
|
|
8/29/2025
|
+0.32 / +4.65%
|
6.86
|
7.22
|
6.82
|
7.20
|
7.07
|
7.20
|
22,348,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
6.80
|
6.91
|
6.79
|
6.88
|
6.82
|
6.88
|
7,577,400
|
|
|
8/27/2025
|
0.00 / 0.00%
|
6.86
|
6.95
|
6.75
|
6.88
|
6.84
|
6.88
|
7,148,000
|
|
|
8/26/2025
|
+0.18 / +2.69%
|
6.65
|
6.88
|
6.57
|
6.88
|
6.70
|
6.88
|
11,879,900
|
|
|
8/25/2025
|
-0.10 / -1.47%
|
6.86
|
6.86
|
6.40
|
6.70
|
6.66
|
6.70
|
9,186,000
|
|
|
8/22/2025
|
-0.17 / -2.44%
|
6.95
|
6.95
|
6.51
|
6.80
|
6.75
|
6.80
|
17,472,900
|
|
|
8/21/2025
|
-0.09 / -1.27%
|
7.02
|
7.09
|
6.85
|
6.97
|
6.94
|
6.97
|
7,535,600
|
|
|
8/20/2025
|
-0.17 / -2.35%
|
7.23
|
7.23
|
6.80
|
7.06
|
6.99
|
7.06
|
10,312,200
|
|
|
8/19/2025
|
+0.14 / +1.97%
|
7.14
|
7.29
|
7.04
|
7.23
|
7.15
|
7.23
|
13,117,600
|
|
|
8/18/2025
|
-0.06 / -0.84%
|
6.97
|
7.10
|
6.89
|
7.09
|
6.99
|
7.09
|
8,535,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
274,700
|
65.90
|
0.61%
|
|
|
|
CIG
|
10,600
|
8.90
|
-1.11%
|
|
|
|
CKG
|
114,300
|
12.20
|
-1.61%
|
|
|
|
CRE
|
631,300
|
10.25
|
0.00%
|
|
|
|
DLG
|
1,521,500
|
2.63
|
-0.38%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
60,200
|
2.30
|
-4.17%
|
|
|
|
DXS
|
5,533,200
|
12.30
|
0.00%
|
|
|
|
FIR
|
521,600
|
8.00
|
1.27%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|