|
Live Quote:
On
|
|
|
|
|
Monday, May 26, 2025 10:24:25 AM - Markets open
|
|
|
|
|
|
|
|
Cho Lon Water Supply Joint Stock Company (CLW : HOSE)
Utilities : Water
|
42.80
0.00/0.00%
10:20:01 AM
|
|
|
|
Closing price on 12/10/2014
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
5,830 |
| Split-adjusted Price |
10.73 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
+0.70 / +4.32%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
10.73
|
5,830
|
|
|
12/9/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
600
|
|
|
12/8/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
10,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
0
|
|
|
12/4/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
0
|
|
|
12/3/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
0
|
|
|
12/2/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
1,500
|
|
|
12/1/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
0
|
|
|
11/28/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
0
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
4,280
|
|
|
11/26/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
0
|
|
|
11/25/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
0
|
|
|
11/24/2014
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.29
|
500
|
|
|
11/21/2014
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
10
|
|
|
11/20/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.61
|
7,060
|
|
|
11/19/2014
|
+0.60 / +3.73%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
10.61
|
2,000
|
|
|
11/18/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.22
|
10
|
|
|
11/17/2014
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
10.22
|
30
|
|
|
11/14/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
500
|
|
|
11/13/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
4,260
|
|
|
11/12/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
0
|
|
|
11/11/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
0
|
|
|
11/10/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
0
|
|
|
11/7/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
0
|
|
|
11/6/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
0
|
|
|
11/5/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
1,800
|
|
|
11/4/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
130
|
|
|
11/3/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.67
|
0
|
|
|
10/31/2014
|
+0.10 / +0.60%
|
17.80
|
17.80
|
16.70
|
16.80
|
16.80
|
10.67
|
7,730
|
|
|
10/30/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.61
|
1,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:01 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|