K. H. Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-	4,000
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	4,000
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	4,000
Mar 23, 2026	0.43	0.44	0.38	0.39	0.39	5.48%	12,000
Mar 20, 2026	0.45	0.57	0.36	0.37	0.37	5.80%	464,000
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 18, 2026	0.33	0.33	0.33	0.35	0.35	4.55%	48,000
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	-	8,000
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	-	8,000
Mar 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Mar 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 5, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 3, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	8,000
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 23, 2026	0.33	0.34	0.33	0.34	0.34	-1.45%	48,000
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	12,000
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-11.39%	96,000
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	60,000
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 4, 2026	0.42	0.42	0.40	0.40	0.40	1.28%	76,000
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-	36,000
Feb 2, 2026	0.40	0.40	0.39	0.39	0.39	-9.30%	36,000
Jan 30, 2026	0.40	0.50	0.40	0.43	0.43	16.22%	292,000
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	-
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 21, 2026	0.40	0.40	0.40	0.38	0.38	10.14%	4,000
Jan 20, 2026	0.38	0.42	0.34	0.35	0.35	13.11%	632,000
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	-
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	276,000