K. H. Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.56	0.69	0.51	0.52	0.52	4.00%	1,792,000
Jun 17, 2026	0.53	0.53	0.50	0.50	0.50	-1.96%	28,000
Jun 16, 2026	0.43	0.52	0.43	0.51	0.51	4.08%	152,000
Jun 15, 2026	0.44	0.50	0.41	0.49	0.49	-2.00%	180,000
Jun 12, 2026	0.46	0.50	0.46	0.50	0.50	8.70%	36,000
Jun 11, 2026	0.46	0.46	0.46	0.46	0.46	-	8,000
Jun 10, 2026	0.48	0.48	0.46	0.46	0.46	-8.00%	20,000
Jun 9, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	40,000
Jun 8, 2026	0.49	0.49	0.49	0.49	0.49	-	24,000
Jun 5, 2026	0.50	0.50	0.49	0.49	0.49	8.89%	272,000
Jun 4, 2026	0.49	0.49	0.44	0.45	0.45	-	16,000
Jun 3, 2026	0.42	0.42	0.42	0.45	0.45	-6.25%	4,000
Jun 2, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 1, 2026	0.46	0.48	0.46	0.48	0.48	12.94%	32,000
May 29, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 28, 2026	0.43	0.43	0.43	0.43	0.43	8.97%	12,000
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