HOSE:HVH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10,150.00	10,250.00	10,050.00	10,150.00	10,150.00	-	114,800
Jun 11, 2026	10,150.00	10,200.00	10,000.00	10,150.00	10,150.00	-	97,058
Jun 10, 2026	10,100.00	10,200.00	10,100.00	10,150.00	10,150.00	0.50%	100,527
Jun 9, 2026	10,200.00	10,250.00	10,100.00	10,100.00	10,100.00	-0.98%	124,200
Jun 8, 2026	10,250.00	10,250.00	10,000.00	10,200.00	10,200.00	-0.49%	157,200
Jun 5, 2026	10,300.00	10,300.00	10,100.00	10,250.00	10,250.00	-0.49%	111,401
Jun 4, 2026	10,250.00	10,300.00	10,200.00	10,300.00	10,300.00	0.49%	132,801
Jun 3, 2026	10,250.00	10,250.00	10,200.00	10,250.00	10,250.00	-	127,700
Jun 2, 2026	10,250.00	10,250.00	10,200.00	10,250.00	10,250.00	-	108,414
Jun 1, 2026	10,400.00	10,450.00	10,200.00	10,250.00	10,250.00	-1.44%	185,707
May 29, 2026	10,500.00	10,500.00	10,250.00	10,400.00	10,400.00	0.35%	123,000
May 28, 2026	10,409.09	10,454.55	10,181.82	10,363.64	10,363.64	-0.87%	166,541
May 27, 2026	10,454.55	10,500.00	10,272.73	10,454.55	10,454.55	-	165,426
May 26, 2026	10,363.64	10,454.55	10,272.73	10,454.55	10,454.55	1.32%	160,490
May 25, 2026	10,363.64	10,409.09	10,272.73	10,318.18	10,318.18	-0.87%	135,874
May 22, 2026	10,363.64	10,409.09	10,181.82	10,409.09	10,409.09	0.44%	284,460
May 21, 2026	10,272.73	10,409.09	10,181.82	10,363.64	10,363.64	0.44%	154,550
May 20, 2026	10,318.18	10,363.64	10,090.91	10,318.18	10,318.18	-	159,390
May 19, 2026	10,454.55	10,454.55	10,227.27	10,318.18	10,318.18	-1.30%	127,609
May 18, 2026	10,454.55	10,500.00	10,227.27	10,454.55	10,454.55	-	159,952
May 15, 2026	10,454.55	10,454.55	10,227.27	10,454.55	10,454.55	-	149,930
May 14, 2026	10,590.91	10,590.91	10,318.18	10,454.55	10,454.55	-	130,729
May 13, 2026	10,363.64	10,454.55	9,818.18	10,454.55	10,454.55	0.88%	249,544
May 12, 2026	10,454.55	10,454.55	10,272.73	10,363.64	10,363.64	-0.87%	143,671
May 11, 2026	10,500.00	10,590.91	9,818.18	10,454.55	10,454.55	-0.43%	170,940
May 8, 2026	10,500.00	10,590.91	10,363.64	10,500.00	10,500.00	0.87%	202,328
May 7, 2026	10,590.91	10,636.36	10,409.09	10,409.09	10,409.09	-2.14%	319,341
May 6, 2026	10,545.46	10,681.82	10,545.46	10,636.36	10,636.36	0.43%	184,582
May 5, 2026	10,590.91	10,727.27	10,500.00	10,590.91	10,590.91	-0.43%	237,072
May 4, 2026	10,590.91	10,727.27	10,500.00	10,636.36	10,636.36	0.43%	261,875
Apr 29, 2026	10,636.36	10,681.82	10,500.00	10,590.91	10,590.91	-0.43%	120,120
Apr 28, 2026	10,590.91	10,681.82	10,454.55	10,636.36	10,636.36	-	177,513
Apr 24, 2026	10,636.36	10,681.82	10,454.55	10,636.36	10,636.36	-	189,113
Apr 23, 2026	10,590.91	10,727.27	10,500.00	10,636.36	10,636.36	-	156,090
Apr 22, 2026	10,636.36	10,727.27	10,545.46	10,636.36	10,636.36	-	118,701
Apr 21, 2026	10,727.27	10,772.73	10,590.91	10,636.36	10,636.36	-0.85%	171,062
Apr 20, 2026	10,727.27	10,727.27	10,636.36	10,727.27	10,727.27	-	161,921
Apr 17, 2026	10,772.73	10,863.64	10,636.36	10,727.27	10,727.27	-0.84%	278,916
Apr 16, 2026	10,863.64	10,954.55	10,681.82	10,818.18	10,818.18	-0.42%	157,410
Apr 15, 2026	11,318.18	11,318.18	10,818.18	10,863.64	10,863.64	0.84%	169,842
Apr 14, 2026	10,727.27	10,863.64	10,681.82	10,772.73	10,772.73	0.42%	127,600
Apr 13, 2026	10,818.18	10,818.18	10,681.82	10,727.27	10,727.27	-0.84%	124,091
Apr 10, 2026	10,818.18	10,863.64	10,727.27	10,818.18	10,818.18	-	157,575
Apr 9, 2026	10,818.18	10,818.18	10,681.82	10,818.18	10,818.18	-	112,168
Apr 8, 2026	10,772.73	10,863.64	10,681.82	10,818.18	10,818.18	1.71%	201,656
Apr 7, 2026	10,590.91	10,727.27	10,545.46	10,636.36	10,636.36	0.43%	65,538
Apr 6, 2026	10,772.73	10,772.73	10,500.00	10,590.91	10,590.91	-1.69%	135,447
Apr 3, 2026	10,863.64	10,909.09	10,727.27	10,772.73	10,772.73	-0.84%	96,470
Apr 2, 2026	10,863.64	10,863.64	10,772.73	10,863.64	10,863.64	-	123,640
Apr 1, 2026	11,045.46	11,045.46	10,818.18	10,863.64	10,863.64	-	149,508