|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
20.80
-0.50/-2.35%
3:10:02 PM
|
|
|
|
Closing price on 3/14/2025
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
13,600 |
| Split-adjusted Price |
23.10 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.70
|
23.10
|
22.90
|
23.10
|
13,600
|
|
|
3/13/2025
|
+0.20 / +0.88%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.80
|
23.00
|
28,100
|
|
|
3/12/2025
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.76
|
22.80
|
27,900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.59
|
22.70
|
31,200
|
|
|
3/10/2025
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.60
|
22.70
|
22.75
|
22.70
|
59,900
|
|
|
3/7/2025
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.74
|
22.80
|
71,500
|
|
|
3/6/2025
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.68
|
22.80
|
42,500
|
|
|
3/5/2025
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.67
|
22.80
|
28,800
|
|
|
3/4/2025
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.67
|
22.80
|
54,100
|
|
|
3/3/2025
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.50
|
22.90
|
22.64
|
22.90
|
161,700
|
|
|
2/28/2025
|
-0.30 / -1.29%
|
23.50
|
23.70
|
22.90
|
22.90
|
23.06
|
22.90
|
48,200
|
|
|
2/27/2025
|
+0.50 / +2.20%
|
23.00
|
23.40
|
22.90
|
23.20
|
23.05
|
23.20
|
72,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.80
|
22.70
|
67,500
|
|
|
2/25/2025
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.81
|
22.70
|
62,000
|
|
|
2/24/2025
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.70
|
23.00
|
22.91
|
23.00
|
85,100
|
|
|
2/21/2025
|
-0.20 / -0.85%
|
23.30
|
23.60
|
23.20
|
23.20
|
23.28
|
23.20
|
39,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.20
|
23.40
|
23.32
|
23.40
|
59,700
|
|
|
2/19/2025
|
-0.10 / -0.43%
|
23.50
|
23.70
|
23.20
|
23.40
|
23.30
|
23.40
|
80,100
|
|
|
2/18/2025
|
-0.40 / -1.67%
|
23.90
|
24.10
|
23.40
|
23.50
|
23.57
|
23.50
|
119,600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.80
|
23.90
|
24.05
|
23.90
|
183,500
|
|
|
2/14/2025
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
23.90
|
24.37
|
23.90
|
194,500
|
|
|
2/13/2025
|
+0.40 / +1.70%
|
23.90
|
24.00
|
23.20
|
23.90
|
23.64
|
23.90
|
117,000
|
|
|
2/12/2025
|
-0.80 / -3.29%
|
24.60
|
24.60
|
23.00
|
23.50
|
23.56
|
23.50
|
145,800
|
|
|
2/11/2025
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.30
|
24.30
|
24.67
|
24.30
|
102,500
|
|
|
2/10/2025
|
+1.30 / +5.65%
|
23.90
|
25.10
|
23.00
|
24.30
|
24.29
|
24.30
|
270,800
|
|
|
1/23/2025
|
+0.20 / +0.88%
|
22.70
|
23.40
|
22.70
|
22.90
|
23.10
|
22.90
|
58,900
|
|
|
1/22/2025
|
-0.20 / -0.87%
|
22.50
|
23.20
|
22.40
|
22.90
|
22.70
|
22.90
|
78,000
|
|
|
1/21/2025
|
-0.80 / -3.36%
|
23.60
|
23.60
|
22.10
|
23.00
|
23.10
|
23.00
|
142,000
|
|
|
1/20/2025
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.70
|
23.80
|
23.70
|
44,200
|
|
|
1/17/2025
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.80
|
23.80
|
34,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|