Kien Hung JSC (HNX:KHS)
Vietnam · Delayed Price · Currency is VND 14,900
+200 (1.36%)
At close: Apr 24, 2026
Kien Hung JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1.36% | 4,802 |
| Apr 23, 2026 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1.38% | 939,129 |
| Apr 22, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 9,109 |
| Apr 21, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.99% | 6,110 |
| Apr 20, 2026 | 15,000.00 | 15,100.00 | 14,300.00 | 15,100.00 | 15,100.00 | 1.34% | 5,929 |
| Apr 17, 2026 | 15,600.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | -4.49% | 13,712 |
| Apr 16, 2026 | 15,800.00 | 15,800.00 | 15,000.00 | 15,600.00 | 15,600.00 | -3.11% | 9,687 |
| Apr 15, 2026 | 16,100.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | -1.23% | 5,082 |
| Apr 14, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.62% | 150 |
| Apr 13, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1.25% | 6,713 |
| Apr 10, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 1.91% | 7,000 |
| Apr 9, 2026 | 15,700.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 15,700 |
| Apr 8, 2026 | 15,800.00 | 16,300.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 11,511 |
| Apr 7, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 1,600 |
| Apr 6, 2026 | 15,600.00 | 16,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.94% | 10,800 |
| Apr 3, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 3,600 |
| Apr 2, 2026 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.65% | 1,900 |
| Apr 1, 2026 | 15,700.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 4,851 |
| Mar 31, 2026 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 9,877 |
| Mar 30, 2026 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 300 |
| Mar 27, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 100 |
| Mar 26, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 200 |
| Mar 25, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 3,943 |
| Mar 24, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 1,400 |
| Mar 23, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 2,100 |
| Mar 20, 2026 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 0.63% | 2,700 |
| Mar 19, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 3,900 |
| Mar 18, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.61% | 2,452 |
| Mar 17, 2026 | 16,300.00 | 16,300.00 | 15,600.00 | 16,300.00 | 16,300.00 | -2.98% | 4,600 |
| Mar 16, 2026 | 17,000.00 | 17,200.00 | 16,700.00 | 16,800.00 | 15,800.00 | -2.89% | 133,462 |
| Mar 13, 2026 | 17,200.00 | 17,400.00 | 17,200.00 | 17,300.00 | 16,270.24 | -0.57% | 1,230 |
| Mar 12, 2026 | 16,800.00 | 17,500.00 | 16,400.00 | 17,400.00 | 16,364.29 | 6.75% | 21,190 |
| Mar 11, 2026 | 16,400.00 | 16,700.00 | 16,000.00 | 16,300.00 | 15,329.76 | 1.88% | 92,550 |
| Mar 10, 2026 | 15,800.00 | 16,600.00 | 15,800.00 | 16,000.00 | 15,047.62 | 4.58% | 25,415 |
| Mar 9, 2026 | 16,600.00 | 16,800.00 | 15,200.00 | 15,300.00 | 14,389.29 | -8.93% | 66,177 |
| Mar 6, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,800.00 | - | 820 |
| Mar 5, 2026 | 16,900.00 | 17,000.00 | 16,500.00 | 16,800.00 | 15,800.00 | 1.20% | 17,400 |
| Mar 4, 2026 | 16,800.00 | 17,000.00 | 16,400.00 | 16,600.00 | 15,611.90 | -2.35% | 29,524 |
| Mar 3, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,988.10 | - | 1,400 |
| Mar 2, 2026 | 17,400.00 | 17,400.00 | 16,500.00 | 17,000.00 | 15,988.10 | -2.86% | 18,814 |
| Feb 27, 2026 | 17,300.00 | 17,500.00 | 17,100.00 | 17,500.00 | 16,458.33 | 0.57% | 12,950 |
| Feb 26, 2026 | 17,500.00 | 17,500.00 | 17,300.00 | 17,400.00 | 16,364.29 | -1.69% | 4,601 |
| Feb 25, 2026 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 16,646.43 | 1.72% | 2,536 |
| Feb 24, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 16,364.29 | -0.57% | 3,500 |
| Feb 23, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 16,458.33 | -0.57% | 2,200 |
| Feb 13, 2026 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 16,552.38 | -0.56% | 3,700 |
| Feb 12, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,646.43 | 1.14% | 100 |
| Feb 11, 2026 | 17,600.00 | 17,900.00 | 17,500.00 | 17,500.00 | 16,458.33 | -2.78% | 10,200 |
| Feb 10, 2026 | 17,800.00 | 18,000.00 | 17,400.00 | 18,000.00 | 16,928.57 | 1.69% | 8,200 |
| Feb 9, 2026 | 18,400.00 | 18,400.00 | 17,400.00 | 17,700.00 | 16,646.43 | 2.31% | 17,923 |