|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
15.80
+0.10/+0.64%
2:45:03 PM
|
|
|
|
Closing price on 9/9/2022
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.40 |
| Volume |
81,000 |
| Split-adjusted Price |
14.21 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2022
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.40
|
17.70
|
17.60
|
14.21
|
81,000
|
|
|
9/8/2022
|
-1.20 / -6.38%
|
18.30
|
18.60
|
17.30
|
17.60
|
17.80
|
14.13
|
336,800
|
|
|
9/7/2022
|
-0.70 / -3.65%
|
19.00
|
19.10
|
18.30
|
18.50
|
18.80
|
14.85
|
179,400
|
|
|
9/6/2022
|
+0.40 / +2.13%
|
18.90
|
19.50
|
18.90
|
19.20
|
19.20
|
15.41
|
171,100
|
|
|
9/5/2022
|
+0.20 / +1.07%
|
19.10
|
19.20
|
18.50
|
18.90
|
18.80
|
15.17
|
86,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.70
|
15.01
|
107,600
|
|
|
8/30/2022
|
+0.30 / +1.64%
|
18.60
|
19.00
|
18.50
|
18.60
|
18.70
|
14.93
|
113,200
|
|
|
8/29/2022
|
-0.30 / -1.59%
|
18.50
|
18.60
|
17.90
|
18.60
|
18.30
|
14.93
|
189,000
|
|
|
8/26/2022
|
+0.20 / +1.08%
|
18.50
|
19.20
|
18.50
|
18.70
|
18.90
|
15.01
|
335,500
|
|
|
8/25/2022
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.50
|
14.93
|
89,200
|
|
|
8/24/2022
|
+0.20 / +1.10%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.50
|
14.77
|
159,500
|
|
|
8/23/2022
|
+0.90 / +5.11%
|
17.60
|
18.50
|
17.50
|
18.50
|
18.20
|
14.85
|
391,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
14.13
|
58,300
|
|
|
8/19/2022
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.60
|
14.13
|
49,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
14.21
|
81,500
|
|
|
8/17/2022
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
14.21
|
83,000
|
|
|
8/16/2022
|
-0.30 / -1.66%
|
18.10
|
18.40
|
17.70
|
17.80
|
17.90
|
14.29
|
75,900
|
|
|
8/15/2022
|
+0.60 / +3.43%
|
17.50
|
18.30
|
17.50
|
18.10
|
18.10
|
14.53
|
171,200
|
|
|
8/12/2022
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.50
|
14.13
|
85,800
|
|
|
8/11/2022
|
-0.20 / -1.12%
|
18.00
|
18.20
|
17.60
|
17.60
|
17.70
|
14.13
|
91,700
|
|
|
8/10/2022
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.80
|
17.80
|
14.29
|
48,800
|
|
|
8/9/2022
|
+0.10 / +0.57%
|
17.30
|
18.30
|
17.30
|
17.60
|
17.90
|
14.13
|
264,900
|
|
|
8/8/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.50
|
14.13
|
82,300
|
|
|
8/5/2022
|
-0.20 / -1.11%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.70
|
14.29
|
116,200
|
|
|
8/4/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.80
|
17.80
|
18.00
|
14.29
|
200,100
|
|
|
8/3/2022
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.90
|
14.45
|
224,800
|
|
|
8/2/2022
|
+0.50 / +2.87%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.90
|
14.37
|
130,800
|
|
|
8/1/2022
|
-0.30 / -1.68%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.40
|
14.13
|
175,200
|
|
|
7/29/2022
|
-0.30 / -1.68%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.90
|
14.13
|
186,500
|
|
|
7/28/2022
|
+0.50 / +2.91%
|
17.60
|
18.30
|
17.60
|
17.70
|
17.90
|
14.21
|
477,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|