KIDO Group Corporation (HOSE:KDC)
Vietnam · Delayed Price · Currency is VND 48,700
-100 (-0.20%)
At close: Jul 24, 2026
KIDO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 48,800.00 | 48,950.00 | 48,150.00 | 48,800.00 | 48,800.00 | - | 418,612 |
| Jul 22, 2026 | 49,200.00 | 49,250.00 | 48,500.00 | 48,800.00 | 48,800.00 | -1.01% | 502,184 |
| Jul 21, 2026 | 49,500.00 | 49,500.00 | 48,100.00 | 49,300.00 | 49,300.00 | -0.40% | 748,011 |
| Jul 20, 2026 | 48,650.00 | 49,500.00 | 48,500.00 | 49,500.00 | 49,500.00 | -0.20% | 15,300 |
| Jul 17, 2026 | 49,700.00 | 49,700.00 | 46,250.00 | 49,600.00 | 49,600.00 | -0.20% | 549,987 |
| Jul 16, 2026 | 49,750.00 | 49,750.00 | 49,050.00 | 49,700.00 | 49,700.00 | -0.20% | 3,172,235 |
| Jul 15, 2026 | 50,000.00 | 50,000.00 | 49,400.00 | 49,800.00 | 49,800.00 | -0.40% | 2,512,806 |
| Jul 14, 2026 | 49,700.00 | 50,000.00 | 49,300.00 | 50,000.00 | 50,000.00 | 0.40% | 3,271,936 |
| Jul 13, 2026 | 49,900.00 | 49,900.00 | 49,300.00 | 49,800.00 | 49,800.00 | -0.20% | 839,335 |
| Jul 10, 2026 | 49,500.00 | 50,000.00 | 49,500.00 | 49,900.00 | 49,900.00 | -0.10% | 215,532 |
| Jul 9, 2026 | 49,950.00 | 49,950.00 | 49,450.00 | 49,950.00 | 49,950.00 | - | 799,233 |
| Jul 8, 2026 | 49,500.00 | 49,950.00 | 49,150.00 | 49,950.00 | 49,950.00 | 0.91% | 724,419 |
| Jul 7, 2026 | 48,350.00 | 49,500.00 | 48,350.00 | 49,500.00 | 49,500.00 | 0.61% | 887,115 |
| Jul 6, 2026 | 49,700.00 | 49,700.00 | 49,100.00 | 49,200.00 | 49,200.00 | -1.20% | 2,111,160 |
| Jul 3, 2026 | 49,900.00 | 49,950.00 | 49,500.00 | 49,800.00 | 49,800.00 | -0.30% | 149,823 |
| Jul 2, 2026 | 49,550.00 | 49,950.00 | 49,550.00 | 49,950.00 | 49,950.00 | - | 114,908 |
| Jul 1, 2026 | 49,650.00 | 50,100.00 | 49,550.00 | 49,950.00 | 49,950.00 | -0.10% | 1,883,067 |
| Jun 30, 2026 | 49,800.00 | 50,200.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.20% | 3,402,241 |
| Jun 29, 2026 | 49,900.00 | 50,100.00 | 49,600.00 | 50,100.00 | 50,100.00 | - | 530,666 |
| Jun 26, 2026 | 50,000.00 | 50,100.00 | 49,400.00 | 50,100.00 | 50,100.00 | 0.40% | 617,660 |
| Jun 25, 2026 | 49,900.00 | 49,900.00 | 49,300.00 | 49,900.00 | 49,900.00 | -0.10% | 1,151,389 |
| Jun 24, 2026 | 50,000.00 | 50,000.00 | 48,850.00 | 49,950.00 | 49,950.00 | - | 357,892 |
| Jun 23, 2026 | 50,400.00 | 50,400.00 | 49,700.00 | 49,950.00 | 49,950.00 | -0.10% | 726,013 |
| Jun 22, 2026 | 50,600.00 | 50,900.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.38% | 4,167,524 |
| Jun 19, 2026 | 50,300.00 | 51,600.00 | 50,100.00 | 50,700.00 | 50,700.00 | 0.80% | 947,435 |
| Jun 18, 2026 | 50,600.00 | 50,600.00 | 49,950.00 | 50,300.00 | 50,300.00 | -0.20% | 718,959 |
| Jun 17, 2026 | 50,200.00 | 50,400.00 | 49,850.00 | 50,400.00 | 50,400.00 | 0.80% | 443,791 |
| Jun 16, 2026 | 50,900.00 | 50,900.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.57% | 2,615,446 |
| Jun 15, 2026 | 50,500.00 | 50,800.00 | 49,850.00 | 50,800.00 | 50,800.00 | 1.80% | 1,429,780 |
| Jun 12, 2026 | 51,100.00 | 51,300.00 | 49,900.00 | 49,900.00 | 49,900.00 | -2.16% | 1,337,461 |
| Jun 11, 2026 | 49,750.00 | 51,000.00 | 49,300.00 | 51,000.00 | 51,000.00 | 2.72% | 1,335,356 |
| Jun 10, 2026 | 49,400.00 | 50,000.00 | 49,250.00 | 49,650.00 | 49,650.00 | -0.50% | 4,085,477 |
| Jun 9, 2026 | 49,800.00 | 50,200.00 | 49,500.00 | 49,900.00 | 49,900.00 | -0.80% | 470,828 |
| Jun 8, 2026 | 51,000.00 | 51,000.00 | 49,950.00 | 50,300.00 | 50,300.00 | -1.37% | 1,973,776 |
| Jun 5, 2026 | 51,300.00 | 51,300.00 | 50,000.00 | 51,000.00 | 51,000.00 | -0.39% | 1,136,263 |
| Jun 4, 2026 | 51,200.00 | 51,300.00 | 50,200.00 | 51,200.00 | 51,200.00 | 0.20% | 622,933 |
| Jun 3, 2026 | 51,500.00 | 51,500.00 | 49,700.00 | 51,100.00 | 51,100.00 | - | 1,203,947 |
| Jun 2, 2026 | 51,200.00 | 51,400.00 | 50,000.00 | 51,100.00 | 51,100.00 | -0.20% | 699,392 |
| Jun 1, 2026 | 50,700.00 | 51,400.00 | 49,550.00 | 51,200.00 | 51,200.00 | 2.40% | 507,655 |
| May 29, 2026 | 50,200.00 | 50,900.00 | 48,150.00 | 50,000.00 | 50,000.00 | -0.79% | 673,152 |
| May 28, 2026 | 48,550.00 | 51,000.00 | 48,300.00 | 50,400.00 | 50,400.00 | 4.35% | 894,606 |
| May 27, 2026 | 48,100.00 | 48,500.00 | 48,050.00 | 48,300.00 | 48,300.00 | 0.52% | 1,750,759 |
| May 26, 2026 | 48,500.00 | 48,600.00 | 48,050.00 | 48,050.00 | 48,050.00 | -0.72% | 366,035 |
| May 25, 2026 | 48,600.00 | 48,750.00 | 47,950.00 | 48,400.00 | 48,400.00 | - | 909,608 |
| 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 |