|
Cho Lon Water Supply Joint Stock Company (CLW : HOSE)
Utilities : Water
|
40.65
0.00/0.00%
2:45:13 PM
|
|
|
|
Closing price on 1/16/2013
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
90 |
| Split-adjusted Price |
5.39 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2013
|
-0.60 / -5.31%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
5.39
|
90
|
|
|
1/15/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.69
|
0
|
|
|
1/14/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.69
|
10
|
|
|
1/11/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.69
|
0
|
|
|
1/10/2013
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
5.69
|
7,700
|
|
|
1/9/2013
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
5.54
|
2,300
|
|
|
1/8/2013
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
5.64
|
2,350
|
|
|
1/7/2013
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
5.59
|
1,450
|
|
|
1/4/2013
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
5.54
|
5,690
|
|
|
1/3/2013
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
5.59
|
7,610
|
|
|
1/2/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
4,950
|
|
|
12/28/2012
|
-0.10 / -0.90%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
5.54
|
1,500
|
|
|
12/27/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.59
|
3,000
|
|
|
12/26/2012
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
5.34
|
40
|
|
|
12/25/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.19
|
100
|
|
|
12/24/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.19
|
90
|
|
|
12/21/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.14
|
10,000
|
|
|
12/20/2012
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.14
|
1,980
|
|
|
12/19/2012
|
+0.40 / +3.96%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
5.29
|
1,010
|
|
|
12/18/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.09
|
0
|
|
|
12/17/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.09
|
9,410
|
|
|
12/14/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.89
|
0
|
|
|
12/13/2012
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.89
|
30
|
|
|
12/12/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.94
|
0
|
|
|
12/11/2012
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.94
|
150
|
|
|
12/10/2012
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.89
|
3,780
|
|
|
12/7/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.09
|
0
|
|
|
12/6/2012
|
-0.50 / -4.72%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
5.09
|
170
|
|
|
12/5/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.34
|
0
|
|
|
12/4/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.34
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|