K. H. Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 26, 2026	0.42	0.42	0.38	0.39	0.39	-2.50%	272,000
May 22, 2026	0.46	0.46	0.40	0.40	0.40	-13.04%	216,000
May 21, 2026	0.45	0.52	0.42	0.46	0.46	12.20%	1,276,000
May 20, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 19, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 18, 2026	0.44	0.44	0.41	0.41	0.41	-1.20%	52,000
May 15, 2026	0.42	0.42	0.42	0.42	0.42	-	44,000
May 14, 2026	0.39	0.42	0.35	0.42	0.42	22.06%	1,220,000
May 13, 2026	0.36	0.36	0.33	0.34	0.34	3.03%	280,000
May 12, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	200,000
May 11, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	-
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 7, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 6, 2026	0.38	0.40	0.34	0.36	0.36	-6.58%	36,000
May 5, 2026	0.43	0.49	0.33	0.38	0.38	4.11%	1,112,000
May 4, 2026	0.37	0.37	0.37	0.37	0.37	4.29%	-
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 21, 2026	0.36	0.36	0.35	0.35	0.35	-	20,000
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 17, 2026	0.41	0.41	0.34	0.35	0.35	-13.58%	64,000
Apr 16, 2026	0.41	0.41	0.41	0.41	0.41	-	12,000
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	-	60,000
Apr 14, 2026	0.37	0.41	0.37	0.41	0.41	10.96%	100,000
Apr 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-	24,000
Apr 9, 2026	0.36	0.39	0.36	0.37	0.37	5.80%	172,000
Apr 8, 2026	0.39	0.39	0.31	0.35	0.35	-10.39%	192,000
Apr 2, 2026	0.39	0.39	0.39	0.39	0.39	-	8,000
Apr 1, 2026	0.39	0.39	0.39	0.39	0.39	-	84,000
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 30, 2026	0.40	0.46	0.39	0.39	0.39	1.32%	184,000
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	8,000
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