|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
15.90
0.00/0.00%
2:45:04 PM
|
|
|
|
Closing price on 1/26/2024
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.50 |
| Volume |
22,400 |
| Split-adjusted Price |
16.08 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
16.08
|
22,400
|
|
|
1/25/2024
|
+0.30 / +1.64%
|
18.40
|
18.70
|
18.40
|
18.60
|
18.60
|
16.08
|
124,400
|
|
|
1/24/2024
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
15.82
|
113,200
|
|
|
1/23/2024
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
15.90
|
76,500
|
|
|
1/22/2024
|
+0.80 / +4.55%
|
17.80
|
19.20
|
17.80
|
18.40
|
18.30
|
15.90
|
184,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
15.21
|
34,200
|
|
|
1/18/2024
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.60
|
15.30
|
28,700
|
|
|
1/17/2024
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
15.21
|
38,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.70
|
15.38
|
12,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.80
|
15.30
|
43,000
|
|
|
1/12/2024
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.74
|
15.21
|
47,400
|
|
|
1/11/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.80
|
15.47
|
29,900
|
|
|
1/10/2024
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.90
|
15.56
|
33,800
|
|
|
1/9/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
15.47
|
23,200
|
|
|
1/8/2024
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.70
|
18.00
|
17.90
|
15.56
|
63,900
|
|
|
1/5/2024
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
15.47
|
51,000
|
|
|
1/4/2024
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.80
|
15.38
|
41,000
|
|
|
1/3/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
15.47
|
7,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
18.00
|
15.47
|
25,000
|
|
|
12/29/2023
|
-0.20 / -1.12%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.90
|
15.30
|
40,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
15.47
|
15,600
|
|
|
12/27/2023
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.90
|
15.47
|
46,800
|
|
|
12/26/2023
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
15.30
|
42,500
|
|
|
12/25/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
15.04
|
18,800
|
|
|
12/22/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.30
|
15.04
|
13,600
|
|
|
12/21/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
14.95
|
32,400
|
|
|
12/20/2023
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.20
|
14.95
|
20,100
|
|
|
12/19/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
14.69
|
28,200
|
|
|
12/18/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
14.69
|
51,200
|
|
|
12/15/2023
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
14.69
|
26,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|