Ha Do Group JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	20,750.00	20,850.00	20,700.00	20,700.00	20,700.00	-0.48%	669,813
Jul 1, 2026	20,800.00	20,850.00	20,650.00	20,800.00	20,800.00	-	839,726
Jun 30, 2026	20,650.00	20,900.00	20,600.00	20,800.00	20,800.00	-	1,082,979
Jun 29, 2026	20,800.00	20,850.00	20,550.00	20,800.00	20,800.00	1.22%	628,950
Jun 26, 2026	20,950.00	21,000.00	20,550.00	20,550.00	20,550.00	-1.91%	1,445,222
Jun 25, 2026	20,950.00	21,050.00	20,700.00	20,950.00	20,950.00	0.24%	849,603
Jun 24, 2026	21,200.00	21,250.00	20,850.00	20,900.00	20,900.00	-0.71%	1,042,819
Jun 23, 2026	21,600.00	21,850.00	21,050.00	21,050.00	21,050.00	-2.32%	3,356,342
Jun 22, 2026	21,100.00	21,800.00	20,800.00	21,550.00	21,550.00	3.61%	2,155,475
Jun 19, 2026	21,300.00	21,400.00	20,800.00	20,800.00	20,800.00	-1.42%	2,639,332
Jun 18, 2026	21,600.00	21,600.00	21,100.00	21,100.00	21,100.00	-1.40%	1,814,747
Jun 17, 2026	21,600.00	21,900.00	21,400.00	21,400.00	21,400.00	-	1,226,884
Jun 16, 2026	21,350.00	21,450.00	21,100.00	21,400.00	21,400.00	0.94%	1,152,112
Jun 15, 2026	21,450.00	21,450.00	21,150.00	21,200.00	21,200.00	0.24%	773,914
Jun 12, 2026	21,300.00	21,400.00	21,100.00	21,150.00	21,150.00	-0.70%	483,987
Jun 11, 2026	20,900.00	21,400.00	20,850.00	21,300.00	21,300.00	1.19%	769,419
Jun 10, 2026	20,750.00	21,200.00	20,750.00	21,050.00	21,050.00	1.45%	795,911
Jun 9, 2026	20,950.00	20,950.00	20,700.00	20,750.00	20,750.00	-0.24%	516,174
Jun 8, 2026	21,100.00	21,250.00	20,800.00	20,800.00	20,800.00	-1.38%	771,138
Jun 5, 2026	20,863.64	21,136.36	20,863.64	21,090.91	21,090.91	0.87%	1,334,144
Jun 4, 2026	21,090.91	21,272.73	20,727.27	20,909.09	20,909.09	-0.86%	2,131,317
Jun 3, 2026	20,863.64	21,454.55	20,772.73	21,090.91	21,090.91	0.87%	1,364,466
Jun 2, 2026	21,090.91	21,227.27	20,909.09	20,909.09	20,909.09	-1.71%	1,524,282
Jun 1, 2026	21,272.73	21,318.18	21,045.46	21,272.73	21,272.73	-	807,101
May 29, 2026	21,454.55	21,545.46	21,227.27	21,272.73	21,272.73	-1.68%	1,241,861
May 28, 2026	21,954.55	21,954.55	21,545.46	21,636.36	21,636.36	-1.04%	955,363
May 27, 2026	21,363.64	22,000.00	21,363.64	21,863.64	21,863.64	2.34%	2,385,829
May 26, 2026	21,181.82	21,681.82	21,090.91	21,363.64	21,363.64	0.64%	1,211,040
May 25, 2026	21,454.55	21,681.82	21,090.91	21,227.27	21,227.27	0.86%	1,478,095
May 22, 2026	21,454.55	21,454.55	20,954.55	21,045.46	21,045.45	-1.49%	2,858,384
May 21, 2026	21,590.91	21,681.82	21,227.27	21,363.64	21,363.64	-0.84%	1,483,535
May 20, 2026	22,272.73	22,363.64	20,636.36	21,545.46	21,545.45	-2.87%	3,562,160
May 19, 2026	22,454.55	22,590.91	22,136.36	22,181.82	22,181.82	-0.20%	1,247,714
May 18, 2026	22,454.55	22,500.00	22,181.82	22,227.27	22,227.27	-1.21%	1,809,384
May 15, 2026	22,500.00	22,681.82	22,500.00	22,500.00	22,500.00	-	1,066,681
May 14, 2026	22,590.91	22,727.27	22,454.55	22,500.00	22,500.00	-0.60%	1,746,045
May 13, 2026	22,909.09	22,909.09	22,545.46	22,636.36	22,636.36	-0.80%	1,344,079
May 12, 2026	22,590.91	22,909.09	22,590.91	22,818.18	22,818.18	1.01%	793,480
May 11, 2026	22,818.18	22,909.09	22,545.46	22,590.91	22,590.91	-1.00%	1,287,633
May 8, 2026	23,272.73	23,272.73	22,727.27	22,818.18	22,818.18	-1.76%	2,882,666
May 7, 2026	23,545.46	23,636.36	23,045.46	23,227.27	23,227.27	-0.20%	2,029,353
May 6, 2026	23,272.73	23,409.09	22,909.09	23,272.73	23,272.73	-	1,828,057
May 5, 2026	23,500.00	23,636.36	22,636.36	23,272.73	23,272.73	-0.97%	3,484,972
May 4, 2026	23,545.46	23,909.09	23,500.00	23,500.00	23,500.00	-0.19%	1,289,196
Apr 29, 2026	23,727.27	23,727.27	23,227.27	23,545.46	23,545.45	1.37%	1,975,101
Apr 28, 2026	24,181.82	24,272.73	23,227.27	23,227.27	23,227.27	-3.95%	2,753,209
Apr 24, 2026	24,227.27	24,318.18	23,909.09	24,181.82	24,181.82	-0.19%	2,082,259
Apr 23, 2026	25,181.82	25,363.64	23,681.82	24,227.27	24,227.27	-3.79%	5,145,398
Apr 22, 2026	25,318.18	25,454.55	25,045.46	25,181.82	25,181.82	-0.89%	1,240,140
Apr 21, 2026	25,727.27	25,818.18	25,318.18	25,409.09	25,409.09	-1.24%	1,699,685