K. H. Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.68	0.68	0.58	0.58	0.58	-	28,000
Jul 28, 2026	0.58	0.58	0.58	0.58	0.58	-10.77%	8,000
Jul 27, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	4,000
Jul 24, 2026	0.66	0.66	0.66	0.66	0.66	13.79%	12,000
Jul 23, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 22, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 21, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 20, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 17, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 16, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 15, 2026	0.59	0.60	0.52	0.58	0.58	-3.33%	28,000
Jul 14, 2026	1.00	1.00	0.60	0.60	0.60	27.66%	40,000
Jul 13, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 10, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 9, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 8, 2026	0.46	0.47	0.46	0.47	0.47	-1.05%	8,000
Jul 7, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 6, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 3, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 2, 2026	0.47	0.48	0.47	0.48	0.48	-1.04%	28,000
Jun 30, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 29, 2026	0.48	0.48	0.48	0.48	0.48	-3.03%	16,000
Jun 26, 2026	0.53	0.53	0.50	0.50	0.50	5.32%	60,000
Jun 25, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	-
Jun 24, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	216,000
Jun 23, 2026	0.49	0.50	0.45	0.47	0.47	-6.00%	360,000
Jun 22, 2026	0.50	0.50	0.48	0.50	0.50	-3.85%	80,000
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