|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
15.80
+0.10/+0.64%
2:45:03 PM
|
|
|
|
Closing price on 7/18/2022
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
51,500 |
| Split-adjusted Price |
12.36 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
-0.40 / -2.53%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.60
|
12.36
|
51,500
|
|
|
7/15/2022
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.80
|
12.60
|
57,200
|
|
|
7/14/2022
|
+0.90 / +5.88%
|
15.30
|
16.50
|
15.30
|
16.20
|
16.00
|
13.00
|
215,800
|
|
|
7/13/2022
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
12.28
|
77,400
|
|
|
7/12/2022
|
+0.40 / +2.68%
|
14.80
|
15.40
|
14.80
|
15.30
|
15.20
|
12.28
|
66,300
|
|
|
7/11/2022
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
12.04
|
46,100
|
|
|
7/8/2022
|
+0.50 / +3.50%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.70
|
11.88
|
85,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.30
|
11.56
|
46,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.10
|
14.30
|
14.40
|
11.48
|
86,900
|
|
|
7/5/2022
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.30
|
11.40
|
79,700
|
|
|
7/4/2022
|
+0.10 / +0.70%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.40
|
11.56
|
42,500
|
|
|
7/1/2022
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.10
|
14.50
|
14.30
|
11.64
|
109,900
|
|
|
6/30/2022
|
+0.30 / +2.10%
|
14.10
|
15.20
|
14.10
|
14.60
|
14.70
|
11.72
|
102,600
|
|
|
6/29/2022
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.30
|
11.64
|
101,600
|
|
|
6/28/2022
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.60
|
11.80
|
63,200
|
|
|
6/27/2022
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.60
|
11.88
|
55,700
|
|
|
6/24/2022
|
+0.30 / +2.14%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.30
|
11.48
|
47,600
|
|
|
6/23/2022
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.00
|
11.56
|
44,000
|
|
|
6/22/2022
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.60
|
13.90
|
13.80
|
11.16
|
150,700
|
|
|
6/21/2022
|
-0.20 / -1.42%
|
13.80
|
14.10
|
13.60
|
13.90
|
13.90
|
11.16
|
145,700
|
|
|
6/20/2022
|
-0.40 / -2.74%
|
14.90
|
14.90
|
13.70
|
14.20
|
14.10
|
11.40
|
201,100
|
|
|
6/17/2022
|
-0.90 / -5.81%
|
15.00
|
15.10
|
14.30
|
14.60
|
14.60
|
11.72
|
201,800
|
|
|
6/16/2022
|
-0.10 / -0.64%
|
15.70
|
16.30
|
15.30
|
15.60
|
15.50
|
12.52
|
231,600
|
|
|
6/15/2022
|
-1.00 / -6.10%
|
16.50
|
16.80
|
14.90
|
15.40
|
15.70
|
12.36
|
431,500
|
|
|
6/14/2022
|
-0.20 / -1.18%
|
16.30
|
16.90
|
15.80
|
16.70
|
16.40
|
13.40
|
106,200
|
|
|
6/13/2022
|
-1.70 / -9.24%
|
18.00
|
18.00
|
16.20
|
16.70
|
16.90
|
13.40
|
349,800
|
|
|
6/10/2022
|
0.00 / 0.00%
|
18.20
|
18.80
|
17.60
|
18.00
|
18.40
|
14.45
|
702,900
|
|
|
6/9/2022
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
14.45
|
225,800
|
|
|
6/8/2022
|
+0.20 / +1.14%
|
17.60
|
18.50
|
17.60
|
17.70
|
18.00
|
14.21
|
229,900
|
|
|
6/7/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.50
|
14.21
|
288,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|