|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
15.70
0.00/0.00%
11:26:47 AM
|
|
|
|
Closing price on 2/17/2023
|
|
| Open |
21.40 |
| High |
21.80 |
| Low |
21.20 |
| Volume |
148,700 |
| Split-adjusted Price |
17.18 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
-0.20 / -0.93%
|
21.40
|
21.80
|
21.20
|
21.40
|
21.40
|
17.18
|
148,700
|
|
|
2/16/2023
|
+0.80 / +3.81%
|
21.00
|
22.40
|
21.00
|
21.80
|
21.60
|
17.50
|
273,100
|
|
|
2/15/2023
|
-0.50 / -2.34%
|
21.50
|
21.50
|
20.70
|
20.90
|
21.00
|
16.77
|
253,300
|
|
|
2/14/2023
|
+0.70 / +3.40%
|
21.30
|
21.90
|
21.00
|
21.30
|
21.40
|
17.10
|
200,100
|
|
|
2/13/2023
|
-0.20 / -0.93%
|
21.20
|
21.30
|
20.30
|
21.20
|
20.60
|
17.01
|
397,100
|
|
|
2/10/2023
|
-1.80 / -7.93%
|
22.80
|
22.80
|
20.40
|
20.90
|
21.40
|
16.77
|
434,900
|
|
|
2/9/2023
|
+0.40 / +1.79%
|
22.70
|
23.10
|
22.30
|
22.70
|
22.70
|
18.22
|
333,200
|
|
|
2/8/2023
|
+2.00 / +9.76%
|
20.40
|
23.40
|
20.40
|
22.50
|
22.30
|
18.06
|
849,300
|
|
|
2/7/2023
|
-0.50 / -2.40%
|
20.80
|
20.80
|
20.10
|
20.30
|
20.50
|
16.29
|
297,600
|
|
|
2/6/2023
|
-0.40 / -1.90%
|
20.70
|
21.30
|
20.20
|
20.60
|
20.80
|
16.53
|
460,600
|
|
|
2/3/2023
|
+0.20 / +0.97%
|
21.00
|
21.50
|
20.60
|
20.80
|
21.00
|
16.69
|
150,900
|
|
|
2/2/2023
|
+0.50 / +2.44%
|
20.40
|
21.40
|
19.70
|
21.00
|
20.60
|
16.85
|
578,800
|
|
|
2/1/2023
|
0.00 / 0.00%
|
20.50
|
21.30
|
19.60
|
20.20
|
20.50
|
16.21
|
447,400
|
|
|
1/31/2023
|
-0.80 / -3.76%
|
21.50
|
21.50
|
19.50
|
20.50
|
20.20
|
16.45
|
441,700
|
|
|
1/30/2023
|
+1.90 / +9.79%
|
21.60
|
22.30
|
19.80
|
21.30
|
21.30
|
17.10
|
786,400
|
|
|
1/27/2023
|
+2.50 / +14.79%
|
17.60
|
19.40
|
17.60
|
19.40
|
19.40
|
15.57
|
816,900
|
|
|
1/19/2023
|
+1.10 / +6.79%
|
16.30
|
17.60
|
16.20
|
17.30
|
16.90
|
13.88
|
195,700
|
|
|
1/18/2023
|
+0.60 / +3.85%
|
15.80
|
16.40
|
15.60
|
16.20
|
16.20
|
13.00
|
132,700
|
|
|
1/17/2023
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.60
|
12.44
|
121,700
|
|
|
1/16/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.50
|
12.52
|
64,400
|
|
|
1/13/2023
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.60
|
12.60
|
41,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
12.60
|
26,600
|
|
|
1/11/2023
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.40
|
15.70
|
15.70
|
12.60
|
43,900
|
|
|
1/10/2023
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.40
|
15.70
|
15.80
|
12.60
|
84,200
|
|
|
1/9/2023
|
+0.10 / +0.65%
|
15.60
|
15.90
|
15.40
|
15.60
|
15.70
|
12.52
|
100,200
|
|
|
1/6/2023
|
+0.50 / +3.33%
|
15.20
|
15.90
|
15.20
|
15.50
|
15.50
|
12.44
|
196,400
|
|
|
1/5/2023
|
+0.40 / +2.72%
|
14.80
|
15.20
|
14.70
|
15.10
|
15.00
|
12.12
|
125,700
|
|
|
1/4/2023
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
11.88
|
16,100
|
|
|
1/3/2023
|
+0.30 / +2.08%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.60
|
11.80
|
54,200
|
|
|
12/30/2022
|
-0.20 / -1.35%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.40
|
11.72
|
41,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|