|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.30
0.00/0.00%
2:45:05 PM
|
|
|
|
Closing price on 1/23/2026
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
20,400 |
| Split-adjusted Price |
13.30 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.21
|
13.30
|
20,400
|
|
|
1/22/2026
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.19
|
13.30
|
12,200
|
|
|
1/21/2026
|
-0.20 / -1.50%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.20
|
13.10
|
79,700
|
|
|
1/20/2026
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.20
|
13.30
|
13.35
|
13.30
|
44,700
|
|
|
1/19/2026
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.40
|
13.60
|
13.69
|
13.60
|
26,000
|
|
|
1/16/2026
|
+0.80 / +6.25%
|
12.80
|
14.00
|
12.80
|
13.60
|
13.28
|
13.60
|
103,900
|
|
|
1/15/2026
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.79
|
12.80
|
30,600
|
|
|
1/14/2026
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.63
|
12.80
|
36,800
|
|
|
1/13/2026
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.71
|
12.70
|
22,900
|
|
|
1/12/2026
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.64
|
12.70
|
35,400
|
|
|
1/9/2026
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
12.70
|
12,800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.71
|
12.70
|
9,500
|
|
|
1/7/2026
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.74
|
12.70
|
4,800
|
|
|
1/6/2026
|
+0.30 / +2.38%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.74
|
12.90
|
1,900
|
|
|
1/5/2026
|
-0.30 / -2.33%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.70
|
12.60
|
14,600
|
|
|
12/31/2025
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.82
|
12.90
|
5,100
|
|
|
12/30/2025
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
12.80
|
21,300
|
|
|
12/29/2025
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.72
|
12.80
|
10,200
|
|
|
12/26/2025
|
-0.10 / -0.78%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.54
|
12.70
|
9,800
|
|
|
12/25/2025
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.65
|
12.80
|
17,500
|
|
|
12/24/2025
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.63
|
12.90
|
63,200
|
|
|
12/23/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.08
|
13.00
|
11,400
|
|
|
12/22/2025
|
-0.10 / -0.76%
|
13.00
|
13.10
|
11.80
|
13.00
|
12.49
|
13.00
|
124,800
|
|
|
12/19/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.01
|
13.10
|
5,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.00
|
13.10
|
7,700
|
|
|
12/17/2025
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.14
|
13.10
|
3,300
|
|
|
12/16/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.10
|
12.98
|
13.10
|
50,000
|
|
|
12/15/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.13
|
13.10
|
32,800
|
|
|
12/12/2025
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.20
|
13.10
|
30,000
|
|
|
12/11/2025
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
22,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|