K. H. Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.45	0.45	0.45	0.45	0.45	9.88%	44,000
Nov 5, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Nov 4, 2026	0.41	0.41	0.41	0.41	0.41	-	28,000
Nov 3, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Nov 2, 2026	0.42	0.45	0.40	0.41	0.41	-3.57%	108,000
Oct 30, 2026	0.42	0.42	0.42	0.42	0.42	-	4,000
Oct 29, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Oct 28, 2026	0.42	0.42	0.42	0.42	0.42	-	4,000
Oct 27, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Oct 26, 2026	0.42	0.42	0.42	0.42	0.42	-	4,000
Oct 23, 2026	0.45	0.45	0.42	0.42	0.42	-10.64%	108,000
Oct 22, 2026	0.56	0.56	0.47	0.47	0.47	-6.00%	48,000
Oct 21, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	40,000
Oct 20, 2026	0.51	0.51	0.51	0.51	0.51	-7.34%	28,000
Oct 16, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Oct 15, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Oct 14, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Oct 13, 2026	0.56	0.56	0.56	0.56	0.56	18.09%	28,000
Oct 12, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Oct 9, 2026	0.47	0.47	0.47	0.47	0.47	-	24,000
Oct 8, 2026	0.47	0.47	0.47	0.47	0.47	-	28,000
Oct 7, 2026	0.48	0.48	0.47	0.47	0.47	-4.08%	60,000
Oct 6, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	12,000
Oct 5, 2026	0.52	0.52	0.50	0.50	0.50	-11.50%	24,000
Oct 2, 2026	0.51	0.57	0.51	0.57	0.57	13.00%	36,000
Sep 30, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 29, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	32,000
Sep 28, 2026	0.52	0.52	0.50	0.51	0.51	-5.61%	64,000
Sep 25, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Sep 24, 2026	0.52	0.58	0.52	0.54	0.54	1.90%	72,000
Sep 23, 2026	0.53	0.53	0.53	0.53	0.53	-9.48%	20,000
Sep 22, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	20,000
Sep 21, 2026	0.56	0.56	0.56	0.56	0.56	-2.61%	60,000
Sep 18, 2026	0.53	0.53	0.52	0.58	0.58	-2.54%	28,000
Sep 17, 2026	0.60	0.60	0.60	0.59	0.59	22.92%	40,000
Sep 16, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	28,000
Sep 15, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 14, 2026	0.50	0.50	0.50	0.50	0.50	-	4,000
Sep 11, 2026	0.50	0.50	0.50	0.50	0.50	-	16,000
Sep 10, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	4,000
Sep 9, 2026	0.50	0.52	0.50	0.52	0.52	-	20,000
Sep 8, 2026	0.55	0.55	0.45	0.52	0.52	-3.70%	80,000
Sep 7, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Sep 4, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Sep 3, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Sep 2, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Sep 1, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 31, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 28, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 27, 2026	0.55	0.55	0.55	0.55	0.55	-	4,000