|
Cho Lon Water Supply Joint Stock Company (CLW : HOSE)
Utilities : Water
|
40.65
0.00/0.00%
2:45:11 PM
|
|
|
|
Closing price on 7/10/2012
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
2,000 |
| Split-adjusted Price |
5.44 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.44
|
2,000
|
|
|
7/9/2012
|
-0.30 / -2.70%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
5.44
|
110
|
|
|
7/6/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
5.59
|
1,010
|
|
|
7/5/2012
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.59
|
300
|
|
|
7/4/2012
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
5.74
|
1,000
|
|
|
7/3/2012
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
5.64
|
12,120
|
|
|
7/2/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.69
|
1,390
|
|
|
6/29/2012
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
5.69
|
2,630
|
|
|
6/28/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.64
|
0
|
|
|
6/27/2012
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.64
|
2,070
|
|
|
6/26/2012
|
-0.40 / -3.42%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
5.69
|
6,580
|
|
|
6/25/2012
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.90
|
420
|
|
|
6/22/2012
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.69
|
5,500
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.74
|
1,000
|
|
|
6/20/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.74
|
1,000
|
|
|
6/19/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.74
|
3,000
|
|
|
6/18/2012
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.74
|
500
|
|
|
6/15/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.80
|
20
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
0
|
|
|
6/13/2012
|
-0.30 / -2.65%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
5.54
|
2,120
|
|
|
6/12/2012
|
-0.40 / -3.42%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
5.69
|
3,540
|
|
|
6/11/2012
|
+0.30 / +2.63%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
5.90
|
9,980
|
|
|
6/8/2012
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
5.74
|
20
|
|
|
6/7/2012
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
5.59
|
2,710
|
|
|
6/6/2012
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
5.34
|
3,650
|
|
|
6/5/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
10
|
|
|
6/4/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
5.29
|
6,350
|
|
|
6/1/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
8,000
|
|
|
5/31/2012
|
-0.40 / -3.51%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
5.54
|
8,570
|
|
|
5/30/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.74
|
5,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|