Long Hau Corporation (HOSE:LHG)
Vietnam · Delayed Price · Currency is VND 30,550
-350 (-1.13%)
At close: Jan 20, 2026
Long Hau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 31,000.00 | 31,300.00 | 30,500.00 | 30,550.00 | 30,550.00 | -1.13% | 155,259 |
| Jan 19, 2026 | 30,700.00 | 31,500.00 | 30,500.00 | 30,900.00 | 30,900.00 | 1.81% | 322,969 |
| Jan 16, 2026 | 30,800.00 | 30,950.00 | 30,200.00 | 30,350.00 | 30,350.00 | -1.30% | 128,181 |
| Jan 15, 2026 | 30,400.00 | 30,800.00 | 30,400.00 | 30,750.00 | 30,750.00 | 2.16% | 235,475 |
| Jan 14, 2026 | 29,700.00 | 30,500.00 | 29,650.00 | 30,100.00 | 30,100.00 | 1.69% | 175,300 |
| Jan 13, 2026 | 29,800.00 | 29,800.00 | 29,250.00 | 29,600.00 | 29,600.00 | -0.17% | 114,963 |
| Jan 12, 2026 | 29,450.00 | 29,700.00 | 29,250.00 | 29,650.00 | 29,650.00 | 1.37% | 170,500 |
| Jan 9, 2026 | 29,300.00 | 29,800.00 | 29,100.00 | 29,250.00 | 29,250.00 | -0.17% | 112,107 |
| Jan 8, 2026 | 29,250.00 | 29,450.00 | 29,050.00 | 29,300.00 | 29,300.00 | 0.17% | 44,680 |
| Jan 7, 2026 | 28,850.00 | 29,300.00 | 28,800.00 | 29,250.00 | 29,250.00 | 1.39% | 156,962 |
| Jan 6, 2026 | 28,700.00 | 29,000.00 | 28,700.00 | 28,850.00 | 28,850.00 | 0.52% | 43,520 |
| Jan 5, 2026 | 29,000.00 | 29,000.00 | 28,700.00 | 28,700.00 | 28,700.00 | -0.52% | 22,501 |
| Dec 31, 2025 | 29,000.00 | 29,050.00 | 28,500.00 | 28,850.00 | 28,850.00 | -0.52% | 35,601 |
| Dec 30, 2025 | 28,850.00 | 29,050.00 | 28,850.00 | 29,000.00 | 29,000.00 | 0.52% | 31,406 |
| Dec 29, 2025 | 28,700.00 | 28,900.00 | 28,700.00 | 28,850.00 | 28,850.00 | 0.52% | 35,500 |
| Dec 26, 2025 | 28,900.00 | 28,900.00 | 28,200.00 | 28,700.00 | 28,700.00 | -0.52% | 116,677 |
| Dec 25, 2025 | 28,950.00 | 29,000.00 | 28,750.00 | 28,850.00 | 28,850.00 | -0.17% | 39,360 |
| Dec 24, 2025 | 28,900.00 | 29,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | -0.34% | 27,007 |
| Dec 23, 2025 | 29,000.00 | 29,100.00 | 28,950.00 | 29,000.00 | 29,000.00 | -0.17% | 40,933 |
| Dec 22, 2025 | 29,300.00 | 29,300.00 | 28,950.00 | 29,050.00 | 29,050.00 | 0.35% | 27,610 |
| Dec 19, 2025 | 28,800.00 | 28,950.00 | 28,700.00 | 28,950.00 | 28,950.00 | 0.52% | 16,305 |
| Dec 18, 2025 | 29,000.00 | 29,100.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.69% | 6,509 |
| Dec 17, 2025 | 28,900.00 | 29,200.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.68% | 11,501 |
| Dec 16, 2025 | 28,650.00 | 29,200.00 | 28,400.00 | 29,200.00 | 29,200.00 | 1.92% | 75,226 |
| Dec 15, 2025 | 28,650.00 | 29,000.00 | 28,650.00 | 28,650.00 | 28,650.00 | -0.17% | 22,401 |
| Dec 12, 2025 | 29,100.00 | 29,150.00 | 28,700.00 | 28,700.00 | 28,700.00 | -1.37% | 62,483 |
| Dec 11, 2025 | 29,100.00 | 29,150.00 | 28,900.00 | 29,100.00 | 29,100.00 | 0.34% | 74,736 |
| Dec 10, 2025 | 29,000.00 | 29,150.00 | 28,950.00 | 29,000.00 | 29,000.00 | - | 31,700 |
| Dec 9, 2025 | 29,250.00 | 29,250.00 | 28,950.00 | 29,000.00 | 29,000.00 | -0.85% | 120,500 |
| Dec 8, 2025 | 29,550.00 | 29,550.00 | 29,200.00 | 29,250.00 | 29,250.00 | -1.02% | 132,459 |
| Dec 5, 2025 | 29,650.00 | 29,950.00 | 29,550.00 | 29,550.00 | 29,550.00 | -0.67% | 56,625 |
| Dec 4, 2025 | 29,850.00 | 29,850.00 | 29,650.00 | 29,750.00 | 29,750.00 | 0.51% | 80,426 |
| Dec 3, 2025 | 29,500.00 | 29,650.00 | 29,450.00 | 29,600.00 | 29,600.00 | 0.51% | 53,488 |
| Dec 2, 2025 | 29,650.00 | 29,650.00 | 29,250.00 | 29,450.00 | 29,450.00 | -0.51% | 133,771 |
| Dec 1, 2025 | 29,650.00 | 29,800.00 | 29,600.00 | 29,600.00 | 29,600.00 | 0.17% | 101,434 |
| Nov 28, 2025 | 29,400.00 | 29,700.00 | 29,400.00 | 29,550.00 | 29,550.00 | -0.51% | 69,380 |
| Nov 27, 2025 | 29,750.00 | 29,900.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.17% | 60,713 |
| Nov 26, 2025 | 29,700.00 | 29,800.00 | 29,650.00 | 29,750.00 | 29,750.00 | 0.51% | 34,001 |
| Nov 25, 2025 | 30,000.00 | 30,000.00 | 29,550.00 | 29,600.00 | 29,600.00 | -1.33% | 106,239 |
| Nov 24, 2025 | 30,400.00 | 30,400.00 | 29,900.00 | 30,000.00 | 30,000.00 | -1.15% | 98,485 |
| Nov 21, 2025 | 30,100.00 | 30,550.00 | 30,100.00 | 30,350.00 | 30,350.00 | -0.98% | 141,007 |
| Nov 20, 2025 | 30,900.00 | 30,900.00 | 30,350.00 | 30,650.00 | 30,650.00 | - | 55,036 |
| Nov 19, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,650.00 | 30,650.00 | -1.13% | 163,202 |
| Nov 18, 2025 | 31,400.00 | 31,450.00 | 30,850.00 | 31,000.00 | 31,000.00 | -1.12% | 211,522 |
| Nov 17, 2025 | 30,700.00 | 31,750.00 | 30,700.00 | 31,350.00 | 31,350.00 | 1.79% | 228,637 |
| Nov 14, 2025 | 30,650.00 | 30,900.00 | 30,650.00 | 30,800.00 | 30,800.00 | -0.32% | 40,852 |
| Nov 13, 2025 | 30,400.00 | 31,200.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1.64% | 208,046 |
| Nov 12, 2025 | 30,350.00 | 30,450.00 | 30,300.00 | 30,400.00 | 30,400.00 | 0.66% | 72,624 |
| Nov 11, 2025 | 30,050.00 | 30,200.00 | 29,950.00 | 30,200.00 | 30,200.00 | 0.83% | 213,792 |
| Nov 10, 2025 | 30,000.00 | 30,000.00 | 29,900.00 | 29,950.00 | 29,950.00 | 0.34% | 73,361 |