K. H. Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.40	0.50	0.40	0.49	-	31.08%	272,000
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
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	-
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 8, 2026	0.29	0.32	0.29	0.32	0.32	12.28%	16,000
Jan 7, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	4,000
Jan 6, 2026	0.31	0.31	0.30	0.30	0.30	-9.09%	32,000
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	-
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 11, 2025	0.31	0.35	0.31	0.35	0.35	-2.78%	24,000
Dec 10, 2025	0.31	0.45	0.31	0.36	0.36	18.03%	52,000
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-14.08%	32,000
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 5, 2025	0.39	0.44	0.34	0.36	0.36	-6.58%	268,000
Dec 4, 2025	0.25	0.38	0.25	0.38	0.38	52.61%	1,388,000
Dec 3, 2025	0.25	0.25	0.25	0.25	0.25	0.40%	72,000
Dec 2, 2025	0.23	0.25	0.23	0.25	0.25	7.83%	216,000
Dec 1, 2025	0.21	0.25	0.21	0.23	0.23	29.94%	280,000
Nov 28, 2025	0.18	0.18	0.18	0.18	0.18	-11.06%	76,000
Nov 27, 2025	0.20	0.20	0.20	0.20	0.20	-	-
Nov 26, 2025	0.20	0.20	0.20	0.20	0.20	-	-
Nov 25, 2025	0.20	0.20	0.20	0.20	0.20	-	-
Nov 24, 2025	0.20	0.20	0.20	0.20	0.20	-0.50%	44,000
Nov 21, 2025	0.20	0.20	0.20	0.20	0.20	-	-
Nov 20, 2025	0.20	0.20	0.20	0.20	0.20	-3.38%	16,000
Nov 19, 2025	0.22	0.22	0.21	0.21	0.21	-7.59%	180,000