KDH.VN(KDH.VN)
KDH.VN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $13500.00 | $13500.00 | $13250.00 | $13500.00 | 2.34M |
| 10/13/2026 | $13650.00 | $13800.00 | $13450.00 | $13500.00 | 2.91M |
| 10/12/2026 | $13500.00 | $13750.00 | $13400.00 | $13700.00 | 2.73M |
| 10/9/2026 | $13000.00 | $13750.00 | $13000.00 | $13400.00 | 6.11M |
| 10/8/2026 | $13500.00 | $13600.00 | $13100.00 | $13250.00 | 3.63M |
| 10/7/2026 | $13650.00 | $13750.00 | $13500.00 | $13550.00 | 2.41M |
| 10/6/2026 | $13636.36 | $13636.36 | $13272.73 | $13500.00 | 5.89M |
| 10/5/2026 | $13727.27 | $13818.18 | $13545.45 | $13636.36 | 3.50M |
| 10/2/2026 | $13818.18 | $13818.18 | $13590.91 | $13727.27 | 3.49M |
| 10/1/2026 | $13863.64 | $13954.55 | $13636.36 | $13772.73 | 3.59M |
| 9/30/2026 | $14045.45 | $14136.36 | $13863.64 | $13954.55 | 2.93M |
| 9/29/2026 | $13863.64 | $14181.82 | $13727.27 | $13954.55 | 4.99M |
| 9/28/2026 | $14272.73 | $14272.73 | $13590.91 | $13909.09 | 6.66M |
| 9/25/2026 | $14272.73 | $14363.64 | $14090.91 | $14272.73 | 3.21M |
| 9/24/2026 | $14318.18 | $14409.09 | $14181.82 | $14272.73 | 3.73M |
| 9/23/2026 | $14590.91 | $14590.91 | $14272.73 | $14409.09 | 3.64M |
| 9/22/2026 | $14500.00 | $14636.36 | $14363.64 | $14545.45 | 3.20M |
| 9/21/2026 | $14454.55 | $14772.73 | $14318.18 | $14409.09 | 4.70M |
| 9/18/2026 | $14500.00 | $14636.36 | $14318.18 | $14363.64 | 5.65M |
| 9/17/2026 | $13818.18 | $14772.73 | $13818.18 | $14181.82 | 7.47M |
| 9/16/2026 | $14181.82 | $14272.73 | $13863.64 | $13909.09 | 4.72M |
| 9/15/2026 | $14136.36 | $14409.09 | $14090.91 | $14181.82 | 4.39M |
| 9/14/2026 | $14818.18 | $14818.18 | $14045.45 | $14272.73 | 6.00M |
| 9/11/2026 | $15363.64 | $15409.09 | $14727.27 | $14818.18 | 7.18M |
| 9/10/2026 | $15363.64 | $15500.00 | $15227.27 | $15454.55 | 2.68M |
| 9/9/2026 | $15636.36 | $15636.36 | $15636.36 | $15636.36 | - |
| 9/8/2026 | $15772.73 | $15863.64 | $15590.91 | $15636.36 | 3.31M |
| 9/7/2026 | $15727.27 | $16045.45 | $15590.91 | $15772.73 | 4.78M |
| 9/4/2026 | $16045.45 | $16136.36 | $15681.82 | $15727.27 | 7.63M |
| 9/3/2026 | $16409.09 | $16454.54 | $15909.09 | $16000.00 | 7.38M |
| 9/2/2026 | $16545.46 | $16545.46 | $16545.46 | $16545.46 | - |
| 9/1/2026 | $16545.46 | $16545.46 | $16545.46 | $16545.46 | - |
| 8/31/2026 | $16545.46 | $16545.46 | $16545.46 | $16545.46 | - |
| 8/28/2026 | $16727.27 | $16727.27 | $16454.54 | $16545.46 | 4.79M |
| 8/27/2026 | $16772.73 | $16863.64 | $16545.46 | $16727.27 | 3.90M |
| 8/26/2026 | $16636.36 | $16818.18 | $16363.64 | $16727.27 | 6.01M |
| 8/25/2026 | $16863.64 | $16863.64 | $16500.00 | $16545.46 | 5.93M |
| 8/24/2026 | $16545.46 | $17090.91 | $16363.64 | $16863.64 | 12.53M |
| 8/21/2026 | $15636.36 | $16454.54 | $15545.45 | $16363.64 | 6.89M |
| 8/20/2026 | $15863.64 | $15909.09 | $15545.45 | $15590.91 | 3.36M |
| 8/19/2026 | $16090.91 | $16136.36 | $15500.00 | $15818.18 | 4.61M |
| 8/18/2026 | $16409.09 | $16454.54 | $16000.00 | $16090.91 | 3.95M |
| 8/17/2026 | $16090.91 | $16545.46 | $16045.45 | $16363.64 | 4.88M |
| 8/14/2026 | $16136.36 | $16590.91 | $15863.64 | $16090.91 | 6.35M |
| 8/13/2026 | $16545.46 | $16590.91 | $16090.91 | $16136.36 | 6.78M |
| 8/12/2026 | $16590.91 | $16681.82 | $16272.73 | $16500.00 | 5.62M |
| 8/11/2026 | $16545.46 | $16727.27 | $16454.54 | $16545.46 | 5.84M |
| 8/10/2026 | $16363.64 | $16590.91 | $16272.73 | $16500.00 | 4.82M |
| 8/7/2026 | $16181.82 | $16409.09 | $16090.91 | $16318.18 | 3.71M |
| 8/6/2026 | $16500.00 | $16545.46 | $16045.45 | $16181.82 | 4.42M |
| 8/5/2026 | $16590.91 | $17000.00 | $16363.64 | $16500.00 | 7.94M |
| 8/4/2026 | $16363.64 | $16500.00 | $16318.18 | $16363.64 | 4.05M |
| 8/3/2026 | $15909.09 | $16681.82 | $15863.64 | $16363.64 | 7.74M |
| 7/31/2026 | $16000.00 | $16045.45 | $15818.18 | $15863.64 | 5.02M |
| 7/30/2026 | $15500.00 | $16090.91 | $15500.00 | $15909.09 | 7.20M |
| 7/29/2026 | $15454.55 | $15545.45 | $15227.27 | $15409.09 | 3.06M |
| 7/28/2026 | $14727.27 | $15681.82 | $14727.27 | $15409.09 | 6.07M |
| 7/27/2026 | $15954.55 | $16227.27 | $14909.09 | $14909.09 | 7.04M |
| 7/24/2026 | $16318.18 | $16363.64 | $15772.73 | $15818.18 | 5.10M |
| 7/23/2026 | $16454.54 | $16636.36 | $15863.64 | $16363.64 | 6.21M |
| 7/22/2026 | $16363.64 | $16681.82 | $16227.27 | $16363.64 | 10.00M |
| 7/21/2026 | $16090.91 | $16727.27 | $16090.91 | $16272.73 | 5.35M |
| 7/20/2026 | $16636.36 | $16727.27 | $15818.18 | $16181.82 | 8.50M |
| 7/17/2026 | $17363.64 | $17363.64 | $16727.27 | $16772.73 | 6.08M |
| 7/16/2026 | $17681.82 | $17818.18 | $16772.73 | $17272.73 | 9.48M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
