|
Live Quote:
On
|
|
|
|
|
Wednesday, June 11, 2025 9:45:03 AM - Markets open
|
|
|
|
|
|
|
|
Cho Lon Water Supply Joint Stock Company (CLW : HOSE)
Utilities : Water
|
40.65
0.00/0.00%
9:15:16 AM
|
|
|
|
Closing price on 7/28/2014
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
20 |
| Split-adjusted Price |
9.78 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.78
|
20
|
|
|
7/25/2014
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.02
|
200
|
|
|
7/24/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
200
|
|
|
7/23/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
0
|
|
|
7/22/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
0
|
|
|
7/21/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
0
|
|
|
7/18/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
10
|
|
|
7/17/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
950
|
|
|
7/16/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
480
|
|
|
7/15/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
5,150
|
|
|
7/14/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
0
|
|
|
7/11/2014
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
9.96
|
1,030
|
|
|
7/10/2014
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
9.84
|
6,110
|
|
|
7/9/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.08
|
0
|
|
|
7/8/2014
|
+0.60 / +3.77%
|
16.00
|
16.50
|
14.80
|
16.50
|
16.50
|
10.08
|
5,000
|
|
|
7/7/2014
|
-0.60 / -3.64%
|
16.40
|
16.70
|
15.40
|
15.90
|
15.90
|
9.72
|
5,710
|
|
|
7/4/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.08
|
0
|
|
|
7/3/2014
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
10.08
|
1,310
|
|
|
7/2/2014
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
10.08
|
4,210
|
|
|
7/1/2014
|
-1.10 / -6.43%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
9.78
|
1,460
|
|
|
6/30/2014
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.45
|
10
|
|
|
6/27/2014
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.78
|
1,400
|
|
|
6/26/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.84
|
0
|
|
|
6/25/2014
|
-0.30 / -1.83%
|
15.30
|
16.10
|
15.30
|
16.10
|
16.10
|
9.84
|
5,010
|
|
|
6/24/2014
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
10.02
|
4,100
|
|
|
6/23/2014
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.33
|
10
|
|
|
6/20/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
0
|
|
|
6/19/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
0
|
|
|
6/18/2014
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
9.96
|
2,420
|
|
|
6/17/2014
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
9.90
|
6,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 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.
|