Long Hau Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	28,800.00	30,500.00	28,800.00	29,600.00	25,966.90	423,503
2025-05-08	28,000.00	29,050.00	27,950.00	28,700.00	25,177.36	386,851
2025-05-07	27,500.00	27,850.00	27,200.00	27,700.00	24,300.10	128,150
2025-05-06	27,850.00	27,950.00	27,150.00	27,150.00	23,817.61	363,548
2025-05-05	27,300.00	27,650.00	27,000.00	27,600.00	24,212.38	213,416
2025-04-29	26,700.00	26,900.00	26,350.00	26,700.00	23,422.84	364,300
2025-04-28	27,800.00	27,800.00	26,550.00	26,650.00	23,378.98	333,600
2025-04-25	28,100.00	28,100.00	27,400.00	27,600.00	24,212.38	175,800
2025-04-24	27,900.00	28,450.00	27,550.00	27,600.00	24,212.38	394,700
2025-04-23	27,900.00	27,900.00	26,400.00	27,000.00	23,686.02	455,500
2025-04-22	26,750.00	26,750.00	25,000.00	26,450.00	23,203.53	363,100
2025-04-21	25,800.00	26,500.00	25,150.00	26,450.00	23,203.53	307,200
2025-04-18	25,400.00	26,050.00	25,400.00	25,800.00	22,633.31	405,100
2025-04-17	24,050.00	25,000.00	24,050.00	24,900.00	21,843.77	413,200
2025-04-16	24,850.00	25,050.00	24,200.00	24,300.00	21,317.42	314,900
2025-04-15	26,550.00	26,650.00	24,850.00	24,900.00	21,843.77	1,050,000
2025-04-14	27,800.00	28,000.00	26,250.00	26,700.00	23,422.84	591,300
2025-04-11	26,600.00	27,000.00	25,850.00	26,800.00	23,510.57	792,400
2025-04-10	27,750.00	27,750.00	27,750.00	27,750.00	24,343.96	475,200
2025-04-09	25,950.00	25,950.00	25,950.00	25,950.00	22,764.90	166,300
2025-04-08	27,850.00	27,850.00	27,850.00	27,850.00	24,431.69	41,800
2025-04-04	29,900.00	29,900.00	29,900.00	29,900.00	26,230.07	122,200
2025-04-03	32,150.00	33,900.00	32,100.00	32,100.00	28,160.05	385,100
2025-04-02	34,550.00	34,800.00	34,500.00	34,500.00	30,265.47	43,700
2025-04-01	34,700.00	34,700.00	34,500.00	34,500.00	30,265.47	23,700
2025-03-31	34,600.00	34,600.00	34,250.00	34,600.00	30,353.20	71,100
2025-03-28	34,750.00	34,850.00	34,650.00	34,650.00	30,397.06	65,300
2025-03-27	34,700.00	34,800.00	34,650.00	34,700.00	30,440.92	34,800
2025-03-26	34,750.00	34,850.00	34,650.00	34,650.00	30,397.06	33,300
2025-03-25	34,450.00	34,800.00	34,400.00	34,550.00	30,309.33	48,900
2025-03-24	34,100.00	34,600.00	34,100.00	34,450.00	30,221.61	81,000
2025-03-21	34,450.00	34,600.00	34,050.00	34,100.00	29,914.57	145,400
2025-03-20	35,100.00	35,100.00	34,450.00	34,500.00	30,265.47	174,400
2025-03-19	35,500.00	35,600.00	34,700.00	35,150.00	30,835.69	67,900
2025-03-18	36,000.00	36,100.00	35,500.00	35,500.00	31,142.73	47,900
2025-03-17	35,550.00	36,000.00	35,550.00	35,800.00	31,405.91	40,400
2025-03-14	36,000.00	36,000.00	35,400.00	35,550.00	31,186.59	88,300
2025-03-13	36,200.00	36,300.00	36,000.00	36,000.00	31,581.36	87,200
2025-03-12	36,300.00	36,300.00	36,050.00	36,100.00	31,669.09	54,500
2025-03-11	36,100.00	36,600.00	36,100.00	36,300.00	31,844.54	66,600
2025-03-10	36,800.00	36,800.00	36,200.00	36,550.00	32,063.85	96,100
2025-03-07	36,400.00	36,600.00	36,000.00	36,200.00	31,756.81	125,600
2025-03-06	36,500.00	36,850.00	36,200.00	36,250.00	31,800.67	104,800
2025-03-05	36,950.00	37,100.00	36,000.00	36,700.00	32,195.44	161,800
2025-03-04	37,050.00	37,700.00	36,800.00	36,950.00	32,414.76	125,000
2025-03-03	37,000.00	37,200.00	36,400.00	37,000.00	32,458.62	75,000
2025-02-28	37,250.00	37,400.00	37,100.00	37,100.00	32,546.35	98,200
2025-02-27	37,000.00	37,500.00	36,600.00	37,500.00	32,897.25	108,000
2025-02-26	36,900.00	37,400.00	36,600.00	36,950.00	32,414.76	200,400
2025-02-25	36,700.00	37,000.00	36,400.00	36,600.00	32,107.72	170,600
2025-02-24	36,150.00	36,700.00	36,000.00	36,350.00	31,888.40	70,200
2025-02-21	36,100.00	36,550.00	36,100.00	36,150.00	31,712.95	100,000
2025-02-20	36,300.00	36,900.00	36,300.00	36,400.00	31,932.26	113,500
2025-02-19	35,800.00	36,600.00	35,600.00	36,550.00	32,063.85	190,100
2025-02-18	35,650.00	35,850.00	35,600.00	35,800.00	31,405.91	60,100
2025-02-17	35,500.00	35,600.00	35,300.00	35,500.00	31,142.73	47,200
2025-02-14	35,200.00	35,500.00	35,150.00	35,500.00	31,142.73	54,900
2025-02-13	35,450.00	35,450.00	35,050.00	35,200.00	30,879.55	33,300
2025-02-12	35,400.00	35,400.00	34,700.00	34,900.00	30,616.37	68,600
2025-02-11	34,800.00	35,100.00	34,800.00	35,000.00	30,704.10	57,200

← NewerPage 7 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	2,100.0000 VND
2025-07-25	1,900.0000 VND
2024-07-22	1,900.0000 VND
2023-06-09	1,900.0000 VND
2022-06-23	1,900.0000 VND
2021-08-23	1,900.0000 VND
2020-07-30	1,900.0000 VND
2019-05-24	1,600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.