|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
15.70
-0.10/-0.63%
2:46:15 PM
|
|
|
|
Closing price on 1/28/2022
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
49,500 |
| Split-adjusted Price |
10.59 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
10.59
|
49,500
|
|
|
1/27/2022
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.30
|
10.66
|
43,900
|
|
|
1/26/2022
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.40
|
14.60
|
14.60
|
10.74
|
56,000
|
|
|
1/25/2022
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.20
|
14.80
|
14.60
|
10.88
|
81,700
|
|
|
1/24/2022
|
-0.40 / -2.67%
|
16.00
|
16.00
|
14.40
|
14.60
|
14.90
|
10.74
|
193,400
|
|
|
1/21/2022
|
+0.10 / +0.67%
|
15.40
|
15.60
|
14.60
|
15.00
|
15.00
|
11.03
|
94,900
|
|
|
1/20/2022
|
+0.50 / +3.36%
|
14.50
|
15.50
|
14.50
|
15.40
|
14.90
|
11.32
|
104,000
|
|
|
1/19/2022
|
-0.60 / -3.92%
|
15.50
|
15.70
|
14.70
|
14.70
|
14.90
|
10.81
|
63,300
|
|
|
1/18/2022
|
-1.10 / -6.83%
|
15.90
|
16.10
|
14.50
|
15.00
|
15.30
|
11.03
|
158,500
|
|
|
1/17/2022
|
-0.50 / -3.07%
|
16.00
|
16.60
|
15.70
|
15.80
|
16.10
|
11.62
|
138,400
|
|
|
1/14/2022
|
-0.10 / -0.61%
|
16.70
|
16.70
|
15.70
|
16.30
|
16.30
|
11.99
|
101,200
|
|
|
1/13/2022
|
+0.10 / +0.61%
|
16.80
|
17.00
|
16.00
|
16.50
|
16.40
|
12.13
|
160,900
|
|
|
1/12/2022
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.00
|
16.80
|
16.40
|
12.35
|
232,600
|
|
|
1/11/2022
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.90
|
12.43
|
220,600
|
|
|
1/10/2022
|
-0.30 / -1.75%
|
17.00
|
17.50
|
16.80
|
16.80
|
17.00
|
12.35
|
219,900
|
|
|
1/7/2022
|
+0.10 / +0.60%
|
16.80
|
17.80
|
16.80
|
16.90
|
17.10
|
12.43
|
423,900
|
|
|
1/6/2022
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.80
|
12.43
|
188,600
|
|
|
1/5/2022
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.60
|
16.90
|
16.80
|
12.43
|
256,792
|
|
|
1/4/2022
|
-0.70 / -4.00%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.80
|
12.35
|
175,300
|
|
|
12/31/2021
|
-0.80 / -4.44%
|
18.50
|
18.50
|
17.00
|
17.20
|
17.50
|
12.65
|
140,100
|
|
|
12/30/2021
|
+1.30 / +7.78%
|
17.10
|
18.20
|
17.10
|
18.00
|
18.00
|
13.24
|
455,100
|
|
|
12/29/2021
|
+1.00 / +6.21%
|
16.00
|
17.40
|
15.90
|
17.10
|
16.70
|
12.57
|
323,700
|
|
|
12/28/2021
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.10
|
11.91
|
121,000
|
|
|
12/27/2021
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.20
|
11.91
|
48,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.10
|
11.99
|
50,400
|
|
|
12/23/2021
|
-0.40 / -2.40%
|
16.90
|
17.00
|
15.80
|
16.30
|
16.30
|
11.99
|
135,400
|
|
|
12/22/2021
|
+0.60 / +3.75%
|
16.30
|
17.00
|
16.30
|
16.60
|
16.70
|
12.21
|
253,500
|
|
|
12/21/2021
|
-0.50 / -3.05%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.00
|
11.69
|
110,100
|
|
|
12/20/2021
|
-0.40 / -2.40%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.40
|
11.99
|
84,600
|
|
|
12/17/2021
|
+0.20 / +1.21%
|
16.10
|
16.90
|
16.10
|
16.70
|
16.70
|
12.28
|
111,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|