|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
10.00
-0.20/-1.96%
2:45:04 PM
|
|
|
|
Closing price on 7/17/2026
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
3,100 |
| Split-adjusted Price |
10.00 |
There is no data on 7/18/2026. Display data on 7/17/2026 instead.
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
-0.20 / -1.96%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.09
|
10.00
|
3,100
|
|
|
7/16/2026
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.11
|
10.20
|
10,000
|
|
|
7/15/2026
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.28
|
10.10
|
9,300
|
|
|
7/14/2026
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
10.50
|
3,300
|
|
|
7/13/2026
|
-0.30 / -2.80%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.45
|
10.40
|
16,600
|
|
|
7/10/2026
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.73
|
10.70
|
20,400
|
|
|
7/9/2026
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.96
|
11.00
|
5,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3,800
|
|
|
7/6/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.96
|
11.00
|
4,000
|
|
|
7/3/2026
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.01
|
11.00
|
8,500
|
|
|
7/2/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3,600
|
|
|
7/1/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.94
|
11.00
|
23,400
|
|
|
6/30/2026
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.98
|
11.00
|
14,100
|
|
|
6/29/2026
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.99
|
11.10
|
27,700
|
|
|
6/26/2026
|
-0.50 / -4.35%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.13
|
11.00
|
41,100
|
|
|
6/25/2026
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.17
|
11.50
|
13,100
|
|
|
6/24/2026
|
+0.10 / +0.88%
|
11.70
|
11.80
|
11.30
|
11.40
|
11.47
|
11.40
|
15,900
|
|
|
6/23/2026
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.37
|
11.30
|
2,800
|
|
|
6/22/2026
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
4,100
|
|
|
6/19/2026
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.57
|
11.70
|
16,300
|
|
|
6/18/2026
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.68
|
11.60
|
10,900
|
|
|
6/17/2026
|
-0.10 / -0.86%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.33
|
11.50
|
6,600
|
|
|
6/16/2026
|
+0.20 / +1.75%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.43
|
11.60
|
9,800
|
|
|
6/15/2026
|
-0.30 / -2.56%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.50
|
11.40
|
47,900
|
|
|
6/12/2026
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.71
|
11.70
|
13,700
|
|
|
6/11/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.76
|
11.80
|
2,900
|
|
|
6/10/2026
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
23,600
|
|
|
6/9/2026
|
-0.10 / -0.83%
|
12.00
|
12.00
|
10.80
|
11.90
|
11.79
|
11.90
|
19,100
|
|
|
6/8/2026
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.02
|
12.00
|
14,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|