HOSE:DHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	33,800.00	34,200.00	33,450.00	33,500.00	33,500.00	-2.05%	371,836
Jul 2, 2026	34,150.00	34,800.00	33,500.00	34,200.00	34,200.00	-0.87%	171,251
Jul 1, 2026	34,600.00	34,600.00	34,000.00	34,500.00	34,500.00	1.47%	149,472
Jun 30, 2026	33,400.00	34,850.00	33,000.00	34,000.00	34,000.00	2.87%	472,931
Jun 29, 2026	32,750.00	33,050.00	32,600.00	33,050.00	33,050.00	0.92%	82,132
Jun 26, 2026	33,550.00	33,550.00	32,600.00	32,750.00	32,750.00	-2.24%	289,752
Jun 25, 2026	33,650.00	33,800.00	33,500.00	33,500.00	33,500.00	-	123,123
Jun 24, 2026	33,200.00	33,850.00	33,000.00	33,500.00	33,500.00	0.15%	209,333
Jun 23, 2026	33,350.00	33,900.00	33,000.00	33,450.00	33,450.00	0.60%	203,564
Jun 22, 2026	32,900.00	33,250.00	32,750.00	33,250.00	33,250.00	1.06%	100,717
Jun 19, 2026	33,900.00	33,900.00	32,800.00	32,900.00	32,900.00	-2.32%	182,865
Jun 18, 2026	34,409.09	35,272.73	34,136.36	34,590.91	33,681.82	0.93%	581,864
Jun 17, 2026	33,272.73	34,363.64	33,136.36	34,272.73	33,372.00	3.01%	591,534
Jun 16, 2026	33,636.36	33,636.36	33,136.36	33,272.73	32,398.28	-0.95%	288,973
Jun 15, 2026	33,772.73	34,181.82	33,590.91	33,590.91	32,708.10	-0.14%	305,791
Jun 12, 2026	33,590.91	33,727.27	33,409.09	33,636.36	32,752.36	0.82%	219,554
Jun 11, 2026	32,909.09	33,727.27	32,727.27	33,363.64	32,486.80	1.38%	568,647
Jun 10, 2026	32,409.09	33,000.00	32,409.09	32,909.09	32,044.20	1.26%	190,862
Jun 9, 2026	32,409.09	32,863.64	32,090.91	32,500.00	31,645.86	0.56%	84,198
Jun 8, 2026	32,954.55	33,000.00	32,318.18	32,318.18	31,468.82	-2.20%	240,221
Jun 5, 2026	32,954.55	33,090.91	32,727.27	33,045.46	32,176.98	1.25%	100,522
Jun 4, 2026	32,772.73	33,090.91	32,636.36	32,636.36	31,778.64	-1.51%	171,987
Jun 3, 2026	33,000.00	33,136.36	32,500.00	33,136.36	32,265.50	0.28%	79,644
Jun 2, 2026	33,090.91	33,090.91	32,318.18	33,045.46	32,176.98	-	60,683
Jun 1, 2026	33,545.46	33,545.46	32,909.09	33,045.46	32,176.98	-0.95%	104,401
May 29, 2026	33,181.82	33,545.46	33,000.00	33,363.64	32,486.80	0.82%	224,591
May 28, 2026	33,136.36	33,136.36	32,090.91	33,090.91	32,221.24	1.11%	164,189
May 27, 2026	33,181.82	33,363.64	32,681.82	32,727.27	31,867.16	-0.55%	130,596
May 26, 2026	32,272.73	32,909.09	32,272.73	32,909.09	32,044.20	2.40%	241,918
May 25, 2026	32,136.36	32,545.46	31,818.18	32,136.36	31,291.78	-	129,404
May 22, 2026	32,000.00	32,181.82	31,818.18	32,136.36	31,291.78	0.86%	112,882
May 21, 2026	32,227.27	32,545.46	31,818.18	31,863.64	31,026.22	0.14%	127,540
May 20, 2026	31,954.55	32,227.27	31,090.91	31,818.18	30,981.96	-0.28%	255,626
May 19, 2026	32,590.91	32,818.18	31,909.09	31,909.09	31,070.48	-2.09%	194,706
May 18, 2026	32,909.09	32,909.09	32,090.91	32,590.91	31,734.38	-0.97%	231,303
May 15, 2026	33,090.91	33,363.64	32,863.64	32,909.09	32,044.20	-0.55%	180,379
May 14, 2026	33,045.46	33,636.36	33,045.46	33,090.91	32,221.24	-0.55%	98,290
May 13, 2026	32,818.18	33,545.46	32,818.18	33,272.73	32,398.28	0.97%	119,556
May 12, 2026	33,181.82	33,363.64	32,772.73	32,954.55	32,088.46	-1.63%	214,529
May 11, 2026	32,909.09	33,727.27	32,909.09	33,500.00	32,619.58	-0.14%	147,291
May 8, 2026	33,863.64	33,863.64	33,454.55	33,545.46	32,663.84	-0.67%	203,770
May 7, 2026	32,818.18	34,090.91	32,818.18	33,772.73	32,885.14	3.19%	769,969
May 6, 2026	32,272.73	33,045.46	32,045.46	32,727.27	31,867.16	1.69%	233,086
May 5, 2026	32,272.73	32,545.46	31,863.64	32,181.82	31,336.04	-0.28%	258,380
May 4, 2026	32,954.55	32,954.55	32,181.82	32,272.73	31,424.56	-0.84%	201,352
Apr 29, 2026	32,500.00	32,772.73	31,818.18	32,545.46	31,690.12	-0.56%	241,865
Apr 28, 2026	32,818.18	32,909.09	32,363.64	32,727.27	31,867.16	-0.28%	147,233
Apr 24, 2026	33,136.36	33,500.00	32,727.27	32,818.18	31,955.68	0.14%	357,537
Apr 23, 2026	33,090.91	33,318.18	32,636.36	32,772.73	31,911.42	-1.23%	308,412
Apr 22, 2026	33,181.82	33,863.64	33,181.82	33,181.82	32,309.76	-0.82%	214,120