KIDO Group Corporation (HOSE:KDC)
Vietnam · Delayed Price · Currency is VND 48,400
-100 (-0.21%)
At close: May 22, 2026
KIDO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 48,500.00 | 48,500.00 | 47,650.00 | 48,400.00 | 48,400.00 | -0.21% | 237,597 |
| May 21, 2026 | 48,600.00 | 48,700.00 | 47,950.00 | 48,500.00 | 48,500.00 | 0.41% | 1,615,024 |
| May 20, 2026 | 48,600.00 | 48,800.00 | 47,500.00 | 48,300.00 | 48,300.00 | -0.41% | 1,755,312 |
| May 19, 2026 | 48,700.00 | 49,100.00 | 48,300.00 | 48,500.00 | 48,500.00 | 0.21% | 2,263,647 |
| May 18, 2026 | 48,600.00 | 48,600.00 | 47,650.00 | 48,400.00 | 48,400.00 | -0.41% | 1,684,898 |
| May 15, 2026 | 48,700.00 | 49,000.00 | 48,050.00 | 48,600.00 | 48,600.00 | 0.21% | 1,528,860 |
| May 14, 2026 | 47,900.00 | 48,900.00 | 47,800.00 | 48,500.00 | 48,500.00 | 1.46% | 2,791,712 |
| May 13, 2026 | 47,900.00 | 47,900.00 | 47,200.00 | 47,800.00 | 47,800.00 | -0.21% | 2,856,092 |
| May 12, 2026 | 47,650.00 | 47,900.00 | 46,900.00 | 47,900.00 | 47,900.00 | 0.42% | 2,298,033 |
| May 11, 2026 | 47,500.00 | 47,900.00 | 47,450.00 | 47,700.00 | 47,700.00 | -0.42% | 1,203,101 |
| May 8, 2026 | 47,700.00 | 47,900.00 | 47,000.00 | 47,900.00 | 47,900.00 | - | 990,078 |
| May 7, 2026 | 48,150.00 | 48,300.00 | 46,600.00 | 47,900.00 | 47,900.00 | 0.84% | 1,386,443 |
| May 6, 2026 | 45,500.00 | 47,500.00 | 44,550.00 | 47,500.00 | 47,500.00 | 4.40% | 1,054,083 |
| May 5, 2026 | 46,100.00 | 46,300.00 | 43,000.00 | 45,500.00 | 45,500.00 | -0.98% | 818,285 |
| May 4, 2026 | 43,900.00 | 46,000.00 | 43,000.00 | 45,950.00 | 45,950.00 | 4.91% | 533,628 |
| Apr 29, 2026 | 38,700.00 | 43,800.00 | 38,700.00 | 43,800.00 | 43,800.00 | 5.29% | 2,647,625 |
| Apr 28, 2026 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | -6.94% | 763,251 |
| Apr 24, 2026 | 47,000.00 | 47,000.00 | 43,550.00 | 44,700.00 | 44,700.00 | -4.49% | 1,151,291 |
| Apr 23, 2026 | 47,450.00 | 47,450.00 | 46,200.00 | 46,800.00 | 46,800.00 | -1.47% | 472,244 |
| Apr 22, 2026 | 47,900.00 | 47,900.00 | 45,300.00 | 47,500.00 | 47,500.00 | - | 464,017 |
| Apr 21, 2026 | 44,750.00 | 48,600.00 | 44,750.00 | 47,500.00 | 47,500.00 | -1.25% | 514,064 |
| Apr 20, 2026 | 47,850.00 | 48,100.00 | 47,300.00 | 48,100.00 | 48,100.00 | 0.21% | 293,477 |
| Apr 17, 2026 | 48,400.00 | 48,400.00 | 47,450.00 | 48,000.00 | 48,000.00 | 0.21% | 229,428 |
| Apr 16, 2026 | 48,550.00 | 48,550.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.14% | 465,366 |
| Apr 15, 2026 | 48,850.00 | 49,000.00 | 47,050.00 | 48,450.00 | 48,450.00 | -0.82% | 392,459 |
| Apr 14, 2026 | 48,600.00 | 49,200.00 | 48,500.00 | 48,850.00 | 48,850.00 | 0.31% | 210,451 |
| Apr 13, 2026 | 48,500.00 | 48,800.00 | 48,250.00 | 48,700.00 | 48,700.00 | -0.20% | 275,997 |
| Apr 10, 2026 | 49,000.00 | 49,100.00 | 48,600.00 | 48,800.00 | 48,800.00 | - | 449,723 |
| Apr 9, 2026 | 48,800.00 | 49,000.00 | 48,350.00 | 48,800.00 | 48,800.00 | - | 537,329 |
| Apr 8, 2026 | 48,900.00 | 48,900.00 | 47,800.00 | 48,800.00 | 48,800.00 | 2.09% | 611,349 |
| Apr 7, 2026 | 48,900.00 | 48,900.00 | 47,600.00 | 47,800.00 | 47,800.00 | -1.24% | 183,851 |
| Apr 6, 2026 | 48,950.00 | 49,050.00 | 46,000.00 | 48,400.00 | 48,400.00 | -1.12% | 251,628 |
| Apr 3, 2026 | 48,900.00 | 49,400.00 | 48,700.00 | 48,950.00 | 48,950.00 | 0.31% | 221,101 |
| Apr 2, 2026 | 49,000.00 | 49,200.00 | 48,800.00 | 48,800.00 | 48,800.00 | -0.81% | 111,012 |
| Apr 1, 2026 | 48,550.00 | 49,950.00 | 48,550.00 | 49,200.00 | 49,200.00 | 0.82% | 393,022 |
| Mar 31, 2026 | 48,300.00 | 49,000.00 | 48,100.00 | 48,800.00 | 48,800.00 | -0.41% | 2,661,141 |
| Mar 30, 2026 | 49,000.00 | 49,300.00 | 48,550.00 | 49,000.00 | 49,000.00 | -0.71% | 216,690 |
| Mar 27, 2026 | 49,400.00 | 49,400.00 | 48,900.00 | 49,350.00 | 49,350.00 | -0.10% | 154,610 |
| Mar 26, 2026 | 49,900.00 | 49,900.00 | 49,000.00 | 49,400.00 | 49,400.00 | -0.40% | 175,947 |
| Mar 25, 2026 | 48,100.00 | 49,600.00 | 48,050.00 | 49,600.00 | 49,600.00 | 3.23% | 550,536 |
| Mar 24, 2026 | 49,500.00 | 50,100.00 | 48,050.00 | 48,050.00 | 48,050.00 | -2.93% | 109,767 |
| Mar 23, 2026 | 49,950.00 | 49,950.00 | 48,650.00 | 49,500.00 | 49,500.00 | -0.90% | 168,956 |
| Mar 20, 2026 | 49,900.00 | 49,950.00 | 49,000.00 | 49,950.00 | 49,950.00 | -0.10% | 477,913 |
| Mar 19, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 209,047 |
| Mar 18, 2026 | 50,600.00 | 50,600.00 | 50,100.00 | 50,500.00 | 50,500.00 | -0.20% | 873,136 |
| Mar 17, 2026 | 50,200.00 | 50,800.00 | 50,200.00 | 50,600.00 | 50,600.00 | -0.39% | 1,744,552 |
| Mar 16, 2026 | 51,200.00 | 51,200.00 | 50,400.00 | 50,800.00 | 50,800.00 | -0.78% | 1,879,234 |
| Mar 13, 2026 | 51,100.00 | 51,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | -0.19% | 1,456,440 |
| Mar 12, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 51,300.00 | 51,300.00 | - | 587,540 |
| Mar 11, 2026 | 50,000.00 | 51,400.00 | 50,000.00 | 51,300.00 | 51,300.00 | 0.98% | 2,472,324 |