KIDO Group Corporation (HOSE:KDC)
Vietnam · Delayed Price · Currency is VND 51,600
-200 (-0.39%)
At close: Oct 31, 2025
KIDO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51,800.00 | 51,900.00 | 50,800.00 | 51,600.00 | 51,600.00 | -0.39% | 2,206,307 |
| Oct 30, 2025 | 52,000.00 | 52,000.00 | 51,600.00 | 51,800.00 | 51,800.00 | -0.38% | 91,657 |
| Oct 29, 2025 | 52,200.00 | 52,200.00 | 51,700.00 | 52,000.00 | 52,000.00 | - | 87,846 |
| Oct 28, 2025 | 51,800.00 | 52,000.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.39% | 124,155 |
| Oct 27, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,800.00 | 51,800.00 | -0.38% | 206,748 |
| Oct 24, 2025 | 51,500.00 | 52,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.19% | 82,727 |
| Oct 23, 2025 | 51,900.00 | 52,400.00 | 50,800.00 | 52,100.00 | 52,100.00 | 1.96% | 295,627 |
| Oct 22, 2025 | 51,500.00 | 52,000.00 | 51,100.00 | 51,100.00 | 51,100.00 | -1.73% | 149,032 |
| Oct 21, 2025 | 51,300.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 0.39% | 219,419 |
| Oct 20, 2025 | 52,000.00 | 52,200.00 | 51,000.00 | 51,800.00 | 51,800.00 | -0.38% | 186,839 |
| Oct 17, 2025 | 52,100.00 | 52,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.19% | 177,456 |
| Oct 16, 2025 | 52,100.00 | 52,100.00 | 51,500.00 | 52,100.00 | 52,100.00 | 0.19% | 1,962,809 |
| Oct 15, 2025 | 51,800.00 | 52,000.00 | 51,100.00 | 52,000.00 | 52,000.00 | 0.58% | 364,277 |
| Oct 14, 2025 | 52,100.00 | 52,100.00 | 51,300.00 | 51,700.00 | 51,700.00 | -0.58% | 251,349 |
| Oct 13, 2025 | 51,500.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | -0.19% | 709,458 |
| Oct 10, 2025 | 52,800.00 | 52,800.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.14% | 269,676 |
| Oct 9, 2025 | 52,800.00 | 52,800.00 | 52,400.00 | 52,700.00 | 52,700.00 | -0.19% | 419,137 |
| Oct 8, 2025 | 52,600.00 | 52,800.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.38% | 338,031 |
| Oct 7, 2025 | 52,800.00 | 52,800.00 | 52,200.00 | 52,600.00 | 52,600.00 | -0.38% | 638,205 |
| Oct 6, 2025 | 52,100.00 | 52,800.00 | 51,700.00 | 52,800.00 | 52,800.00 | 0.76% | 404,189 |
| Oct 3, 2025 | 52,300.00 | 52,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | - | 346,986 |
| Oct 2, 2025 | 52,400.00 | 52,400.00 | 49,600.00 | 52,400.00 | 52,400.00 | -0.19% | 659,584 |
| Oct 1, 2025 | 51,700.00 | 52,500.00 | 49,200.00 | 52,500.00 | 52,500.00 | 1.55% | 495,159 |
| Sep 30, 2025 | 51,400.00 | 51,700.00 | 50,800.00 | 51,700.00 | 51,700.00 | 0.98% | 815,780 |
| Sep 29, 2025 | 52,400.00 | 52,400.00 | 51,200.00 | 51,200.00 | 51,200.00 | -2.29% | 348,972 |
| Sep 26, 2025 | 52,200.00 | 52,800.00 | 51,700.00 | 52,400.00 | 52,400.00 | -0.19% | 332,631 |
| Sep 25, 2025 | 51,600.00 | 52,500.00 | 51,200.00 | 52,500.00 | 52,500.00 | 1.16% | 1,853,200 |
| Sep 24, 2025 | 50,900.00 | 51,900.00 | 50,000.00 | 51,900.00 | 51,900.00 | 2.77% | 450,016 |
| Sep 23, 2025 | 50,900.00 | 51,100.00 | 49,850.00 | 50,500.00 | 50,500.00 | - | 1,190,177 |
| Sep 22, 2025 | 51,800.00 | 51,900.00 | 50,100.00 | 50,500.00 | 50,500.00 | -2.88% | 957,956 |
| Sep 19, 2025 | 51,900.00 | 52,000.00 | 50,800.00 | 52,000.00 | 52,000.00 | 0.39% | 867,637 |
| Sep 18, 2025 | 52,100.00 | 54,500.00 | 51,000.00 | 51,800.00 | 51,800.00 | -0.58% | 1,193,930 |
| Sep 17, 2025 | 53,800.00 | 54,300.00 | 52,100.00 | 52,100.00 | 52,100.00 | -2.62% | 2,708,353 |
| Sep 16, 2025 | 54,800.00 | 54,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.01% | 1,847,960 |
| Sep 15, 2025 | 54,000.00 | 54,700.00 | 54,000.00 | 54,600.00 | 54,600.00 | 0.74% | 717,364 |
| Sep 12, 2025 | 54,000.00 | 54,200.00 | 53,600.00 | 54,200.00 | 54,200.00 | 0.18% | 1,510,631 |
| Sep 11, 2025 | 54,200.00 | 54,200.00 | 53,600.00 | 54,100.00 | 54,100.00 | - | 618,408 |
| Sep 10, 2025 | 54,200.00 | 54,200.00 | 53,500.00 | 54,100.00 | 54,100.00 | 0.74% | 370,014 |
| Sep 9, 2025 | 54,300.00 | 54,300.00 | 53,700.00 | 53,700.00 | 53,700.00 | -1.29% | 6,001,766 |
| Sep 8, 2025 | 54,100.00 | 54,500.00 | 53,900.00 | 54,400.00 | 54,400.00 | -0.18% | 461,267 |
| Sep 5, 2025 | 54,800.00 | 54,800.00 | 54,300.00 | 54,500.00 | 54,500.00 | -0.37% | 301,738 |
| Sep 4, 2025 | 53,800.00 | 54,700.00 | 53,500.00 | 54,700.00 | 54,700.00 | 1.67% | 283,897 |
| Sep 3, 2025 | 53,900.00 | 54,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.19% | 1,554,716 |
| Aug 29, 2025 | 53,800.00 | 53,900.00 | 53,400.00 | 53,900.00 | 53,900.00 | 0.19% | 318,137 |
| Aug 28, 2025 | 53,900.00 | 53,900.00 | 53,400.00 | 53,800.00 | 53,800.00 | -0.19% | 244,388 |
| Aug 27, 2025 | 54,000.00 | 54,100.00 | 53,400.00 | 53,900.00 | 53,900.00 | -0.74% | 291,052 |
| Aug 26, 2025 | 54,000.00 | 54,300.00 | 53,000.00 | 54,300.00 | 54,300.00 | 1.50% | 683,925 |
| Aug 25, 2025 | 53,500.00 | 53,800.00 | 53,000.00 | 53,500.00 | 53,500.00 | - | 903,754 |
| Aug 22, 2025 | 54,000.00 | 54,400.00 | 53,100.00 | 53,500.00 | 53,500.00 | -0.93% | 325,403 |
| Aug 21, 2025 | 53,600.00 | 54,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | 0.19% | 319,806 |