|
Live Quote:
On
|
|
|
|
|
Thursday, June 5, 2025 7:56:51 PM - Markets open
|
|
|
|
|
|
|
|
Cho Lon Water Supply Joint Stock Company (CLW : HOSE)
Utilities : Water
|
40.65
-0.10/-0.25%
2:45:36 PM
|
|
|
|
Closing price on 9/16/2014
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
0 |
| Split-adjusted Price |
9.72 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.72
|
0
|
|
|
9/15/2014
|
+0.20 / +1.27%
|
15.00
|
16.00
|
14.90
|
15.90
|
15.90
|
9.72
|
12,460
|
|
|
9/12/2014
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.59
|
20
|
|
|
9/11/2014
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
9.78
|
12,520
|
|
|
9/10/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.72
|
1,000
|
|
|
9/9/2014
|
-0.40 / -2.45%
|
16.40
|
16.40
|
15.80
|
15.90
|
15.90
|
9.72
|
10,350
|
|
|
9/8/2014
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
9.96
|
600
|
|
|
9/5/2014
|
+0.20 / +1.25%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
9.90
|
13,010
|
|
|
9/4/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.78
|
1,950
|
|
|
9/3/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.78
|
0
|
|
|
8/29/2014
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.00
|
9.78
|
5,060
|
|
|
8/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.78
|
0
|
|
|
8/27/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.78
|
550
|
|
|
8/26/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.78
|
0
|
|
|
8/25/2014
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
9.78
|
9,840
|
|
|
8/22/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.72
|
0
|
|
|
8/21/2014
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
9.72
|
1,700
|
|
|
8/20/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
810
|
|
|
8/19/2014
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
400
|
|
|
8/18/2014
|
+0.20 / +1.23%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
10.08
|
2,010
|
|
|
8/15/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
0
|
|
|
8/14/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
0
|
|
|
8/13/2014
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.96
|
300
|
|
|
8/12/2014
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.90
|
460
|
|
|
8/11/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.84
|
0
|
|
|
8/8/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
9.84
|
1,800
|
|
|
8/7/2014
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
9.90
|
140
|
|
|
8/6/2014
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
9.47
|
110
|
|
|
8/5/2014
|
+1.00 / +6.58%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.90
|
10
|
|
|
8/4/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.29
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|
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.
|