|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.10
-0.30/-2.24%
2:46:25 PM
|
|
|
|
Closing price on 12/12/2025
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
30,000 |
| Split-adjusted Price |
13.10 |
There is no data on 12/15/2025. Display data on 12/12/2025 instead.
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,400
|
|
|
12/9/2025
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.43
|
13.40
|
5,100
|
|
|
12/8/2025
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.50
|
13.60
|
24,200
|
|
|
12/5/2025
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.52
|
13.50
|
16,800
|
|
|
12/4/2025
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.57
|
13.60
|
24,700
|
|
|
12/3/2025
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.54
|
13.60
|
1,200
|
|
|
12/2/2025
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.53
|
13.50
|
19,400
|
|
|
12/1/2025
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.53
|
13.60
|
10,500
|
|
|
11/28/2025
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.51
|
13.50
|
2,400
|
|
|
11/27/2025
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.53
|
13.60
|
9,700
|
|
|
11/26/2025
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.59
|
13.60
|
12,300
|
|
|
11/25/2025
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.66
|
13.70
|
55,400
|
|
|
11/24/2025
|
-0.10 / -0.74%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.49
|
13.50
|
9,700
|
|
|
11/21/2025
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.59
|
13.60
|
33,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.52
|
13.60
|
18,100
|
|
|
11/19/2025
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.54
|
13.60
|
13,900
|
|
|
11/18/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.65
|
13.70
|
10,400
|
|
|
11/17/2025
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.69
|
13.70
|
8,800
|
|
|
11/14/2025
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.70
|
13.60
|
2,700
|
|
|
11/13/2025
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.55
|
13.70
|
48,800
|
|
|
11/12/2025
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.52
|
13.60
|
17,400
|
|
|
11/11/2025
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
13.40
|
5,900
|
|
|
11/10/2025
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.49
|
13.40
|
24,100
|
|
|
11/7/2025
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
13.50
|
8,100
|
|
|
11/6/2025
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.51
|
13.50
|
19,400
|
|
|
11/5/2025
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
13.50
|
18,400
|
|
|
11/4/2025
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.45
|
13.40
|
20,100
|
|
|
11/3/2025
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.61
|
13.60
|
800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|