HOSE:DHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	29,200.00	29,350.00	28,600.00	29,100.00	29,100.00	-	368,936
Jul 22, 2026	30,300.00	30,300.00	29,000.00	29,100.00	29,100.00	-2.35%	727,572
Jul 21, 2026	29,750.00	30,900.00	29,600.00	29,800.00	29,800.00	-0.67%	326,169
Jul 20, 2026	31,700.00	32,000.00	30,000.00	30,000.00	30,000.00	-5.36%	400,400
Jul 17, 2026	32,100.00	32,100.00	31,550.00	31,700.00	31,700.00	-0.63%	60,856
Jul 16, 2026	31,600.00	32,200.00	31,000.00	31,900.00	31,900.00	1.11%	483,615
Jul 15, 2026	31,600.00	32,400.00	31,550.00	31,550.00	31,550.00	-0.16%	431,700
Jul 14, 2026	31,900.00	31,900.00	31,500.00	31,600.00	31,600.00	-0.94%	189,580
Jul 13, 2026	32,050.00	32,200.00	31,650.00	31,900.00	31,900.00	-0.47%	288,366
Jul 10, 2026	33,100.00	33,250.00	32,050.00	32,050.00	32,050.00	-2.73%	288,014
Jul 9, 2026	33,150.00	33,250.00	32,950.00	32,950.00	32,950.00	-0.60%	159,754
Jul 8, 2026	33,000.00	33,400.00	32,900.00	33,150.00	33,150.00	0.45%	95,135
Jul 7, 2026	33,250.00	33,350.00	32,900.00	33,000.00	33,000.00	-1.05%	122,336
Jul 6, 2026	33,150.00	33,950.00	32,800.00	33,350.00	33,350.00	-0.45%	334,791
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