|
Cho Lon Water Supply Joint Stock Company (CLW : HOSE)
Utilities : Water
|
42.60
0.00/0.00%
3:04:59 PM
|
|
|
|
Closing price on 5/6/2021
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
32.00 |
| Volume |
0 |
| Split-adjusted Price |
28.15 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.15
|
0
|
|
|
5/5/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.15
|
0
|
|
|
5/4/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.15
|
0
|
|
|
4/29/2021
|
+1.65 / +5.44%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.15
|
1,400
|
|
|
4/28/2021
|
-2.25 / -6.90%
|
30.35
|
33.50
|
30.35
|
30.35
|
30.50
|
26.70
|
2,200
|
|
|
4/27/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
28.68
|
0
|
|
|
4/26/2021
|
+2.10 / +6.89%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
28.68
|
5,400
|
|
|
4/23/2021
|
+1.50 / +5.17%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
26.83
|
500
|
|
|
4/22/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.51
|
11,000
|
|
|
4/20/2021
|
+1.65 / +6.03%
|
28.90
|
29.00
|
28.90
|
29.00
|
28.99
|
25.51
|
1,500
|
|
|
4/19/2021
|
+1.75 / +6.84%
|
27.30
|
27.35
|
27.30
|
27.35
|
27.33
|
24.06
|
300
|
|
|
4/16/2021
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
22.52
|
0
|
|
|
4/15/2021
|
-1.90 / -6.91%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
22.52
|
200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.19
|
0
|
|
|
4/13/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.19
|
100
|
|
|
4/12/2021
|
+0.50 / +1.85%
|
27.10
|
27.50
|
27.10
|
27.50
|
27.30
|
24.19
|
200
|
|
|
4/9/2021
|
+1.70 / +6.72%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.65
|
23.75
|
200
|
|
|
4/8/2021
|
-1.90 / -6.99%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.46
|
22.26
|
500
|
|
|
4/7/2021
|
-1.90 / -6.53%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.93
|
300
|
|
|
4/6/2021
|
-2.15 / -6.88%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
25.60
|
200
|
|
|
4/5/2021
|
-2.35 / -6.99%
|
31.25
|
31.25
|
31.25
|
31.25
|
31.25
|
27.49
|
1,100
|
|
|
4/2/2021
|
+2.10 / +6.67%
|
33.70
|
33.70
|
29.30
|
33.60
|
33.12
|
29.56
|
2,600
|
|
|
4/1/2021
|
-2.00 / -5.97%
|
35.80
|
35.80
|
31.20
|
31.50
|
32.66
|
27.71
|
1,300
|
|
|
3/31/2021
|
+2.15 / +6.86%
|
32.00
|
33.50
|
32.00
|
33.50
|
32.77
|
29.47
|
4,100
|
|
|
3/30/2021
|
+2.05 / +7.00%
|
31.35
|
31.35
|
31.30
|
31.35
|
31.33
|
27.58
|
700
|
|
|
3/29/2021
|
+1.90 / +6.93%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
25.78
|
400
|
|
|
3/26/2021
|
+1.75 / +6.82%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
24.11
|
3,500
|
|
|
3/25/2021
|
+1.65 / +6.88%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
22.57
|
300
|
|
|
3/24/2021
|
+1.55 / +6.90%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.11
|
400
|
|
|
3/23/2021
|
+1.45 / +6.90%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
19.75
|
100
|
|
|
|
|
|