Kien Hung JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	12,400.00	12,500.00	12,400.00	12,500.00	12,500.00	0.81%	2,600
Jun 26, 2026	12,500.00	12,500.00	12,300.00	12,400.00	12,400.00	-	7,600
Jun 25, 2026	12,300.00	12,400.00	12,300.00	12,400.00	12,400.00	-0.80%	300
Jun 24, 2026	12,400.00	12,500.00	12,300.00	12,500.00	12,500.00	0.81%	1,800
Jun 23, 2026	12,400.00	12,400.00	12,400.00	12,400.00	12,400.00	-	501
Jun 22, 2026	12,500.00	12,500.00	12,400.00	12,400.00	12,400.00	-1.59%	300
Jun 19, 2026	12,500.00	12,600.00	12,500.00	12,600.00	12,600.00	-	402
Jun 18, 2026	12,500.00	12,600.00	12,500.00	12,600.00	12,600.00	0.80%	306
Jun 17, 2026	12,600.00	12,600.00	12,500.00	12,500.00	12,500.00	-0.79%	4,000
Jun 16, 2026	12,500.00	12,600.00	12,400.00	12,600.00	12,600.00	-	3,320
Jun 15, 2026	12,300.00	12,600.00	12,300.00	12,600.00	12,600.00	0.80%	5,500
Jun 12, 2026	12,400.00	12,500.00	12,400.00	12,500.00	12,500.00	0.81%	2,603
Jun 11, 2026	12,300.00	12,400.00	12,300.00	12,400.00	12,400.00	0.81%	302
Jun 10, 2026	12,300.00	12,300.00	12,300.00	12,300.00	12,300.00	0.82%	482
Jun 9, 2026	12,500.00	12,500.00	12,200.00	12,200.00	12,200.00	-2.40%	205
Jun 8, 2026	12,500.00	12,500.00	12,200.00	12,500.00	12,500.00	-0.36%	2,810
Jun 5, 2026	12,363.64	12,545.46	12,272.73	12,545.46	12,545.45	1.47%	559
Jun 4, 2026	12,454.55	12,454.55	12,272.73	12,363.64	12,363.64	-0.73%	3,191
Jun 3, 2026	12,272.73	12,454.55	12,272.73	12,454.55	12,454.55	0.74%	7,811
Jun 2, 2026	12,090.91	12,363.64	12,090.91	12,363.64	12,363.64	0.74%	2,420
Jun 1, 2026	12,090.91	12,272.73	12,090.91	12,272.73	12,272.73	0.75%	2,200
May 29, 2026	12,090.91	12,181.82	12,000.00	12,181.82	12,181.82	0.75%	4,207
May 28, 2026	11,909.09	12,090.91	11,818.18	12,090.91	12,090.91	0.76%	6,710
May 27, 2026	11,909.09	12,090.91	11,909.09	12,000.00	12,000.00	1.54%	1,540
May 26, 2026	12,090.91	12,181.82	11,818.18	11,818.18	11,818.18	-2.99%	2,099
May 25, 2026	12,090.91	12,181.82	12,090.91	12,181.82	12,181.82	-	2,637
May 22, 2026	12,181.82	12,181.82	12,090.91	12,181.82	12,181.82	-1.47%	4,180
May 21, 2026	12,272.73	12,363.64	12,000.00	12,363.64	12,363.64	0.74%	3,081
May 19, 2026	12,363.64	12,363.64	12,272.73	12,272.73	12,272.73	-2.17%	2,200
May 18, 2026	12,363.64	12,545.46	12,363.64	12,545.46	12,545.45	0.73%	280
May 15, 2026	12,363.64	12,636.36	12,363.64	12,454.55	12,454.55	-1.44%	5,357
May 14, 2026	13,454.55	13,545.46	13,454.55	13,545.46	12,636.36	0.68%	16,335
May 13, 2026	13,363.64	13,454.55	13,363.64	13,454.55	12,551.56	0.68%	9,350
May 12, 2026	13,272.73	13,363.64	13,272.73	13,363.64	12,466.75	0.68%	3,858
May 11, 2026	13,454.55	13,545.46	13,272.73	13,272.73	12,381.94	-1.35%	16,225
May 8, 2026	13,272.73	13,545.46	13,272.73	13,454.55	12,551.56	-	5,545
May 7, 2026	13,272.73	13,454.55	13,272.73	13,454.55	12,551.56	0.68%	21,016
May 6, 2026	13,363.64	13,363.64	13,363.64	13,363.64	12,466.75	-	5,401
May 5, 2026	13,363.64	13,545.46	13,272.73	13,363.64	12,466.75	-	5,832
May 4, 2026	13,636.36	13,636.36	13,272.73	13,363.64	12,466.75	-	11,003
Apr 29, 2026	13,636.36	13,636.36	13,363.64	13,363.64	12,466.75	-2.65%	557,895
Apr 28, 2026	13,636.36	13,727.27	13,363.64	13,727.27	12,805.98	1.34%	4,341
Apr 24, 2026	13,454.55	13,636.36	13,363.64	13,545.46	12,636.36	1.36%	5,282
Apr 23, 2026	13,272.73	13,454.55	13,272.73	13,363.64	12,466.75	1.38%	1,033,041
Apr 22, 2026	13,181.82	13,545.46	13,181.82	13,181.82	12,297.13	-2.03%	10,019
Apr 21, 2026	13,636.36	13,636.36	13,454.55	13,454.55	12,551.56	-1.99%	6,721
Apr 20, 2026	13,636.36	13,727.27	13,000.00	13,727.27	12,805.98	1.34%	6,521
Apr 17, 2026	14,181.82	14,181.82	13,545.46	13,545.46	12,636.36	-4.49%	15,083
Apr 16, 2026	14,363.64	14,363.64	13,636.36	14,181.82	13,230.02	-3.11%	10,655
Apr 15, 2026	14,636.36	14,636.36	14,363.64	14,636.36	13,654.06	-1.23%	5,590