|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.50
-0.10/-0.74%
2:10:01 PM
|
|
|
|
Closing price on 11/22/2022
|
|
| Open |
14.10 |
| High |
15.30 |
| Low |
14.00 |
| Volume |
66,400 |
| Split-adjusted Price |
11.32 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
0.00 / 0.00%
|
14.10
|
15.30
|
14.00
|
14.10
|
14.50
|
11.32
|
66,400
|
|
|
11/21/2022
|
+1.80 / +14.52%
|
12.70
|
14.20
|
12.70
|
14.20
|
14.10
|
11.40
|
309,300
|
|
|
11/18/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.40
|
10.11
|
86,800
|
|
|
11/17/2022
|
+1.50 / +13.39%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.60
|
10.19
|
65,000
|
|
|
11/16/2022
|
+0.40 / +3.48%
|
11.00
|
13.00
|
10.80
|
11.90
|
11.20
|
9.55
|
105,500
|
|
|
11/15/2022
|
-1.60 / -12.40%
|
12.50
|
12.60
|
11.00
|
11.30
|
11.50
|
9.07
|
291,000
|
|
|
11/14/2022
|
-0.70 / -5.22%
|
13.10
|
13.20
|
12.70
|
12.70
|
12.90
|
10.19
|
75,300
|
|
|
11/11/2022
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.40
|
10.75
|
40,100
|
|
|
11/10/2022
|
-0.70 / -5.00%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.40
|
10.67
|
93,500
|
|
|
11/9/2022
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
13.90
|
14.00
|
11.16
|
72,800
|
|
|
11/8/2022
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.90
|
11.16
|
64,600
|
|
|
11/7/2022
|
-0.50 / -3.47%
|
14.30
|
14.30
|
13.80
|
13.90
|
14.00
|
11.16
|
45,300
|
|
|
11/4/2022
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.40
|
11.48
|
62,300
|
|
|
11/3/2022
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
11.88
|
32,800
|
|
|
11/2/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.90
|
12.04
|
40,800
|
|
|
11/1/2022
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.10
|
12.04
|
119,200
|
|
|
10/31/2022
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.90
|
11.96
|
49,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
11.80
|
46,500
|
|
|
10/27/2022
|
+0.50 / +3.42%
|
14.60
|
15.20
|
14.50
|
15.10
|
14.70
|
12.12
|
63,900
|
|
|
10/26/2022
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.60
|
11.64
|
99,500
|
|
|
10/25/2022
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.60
|
11.64
|
177,500
|
|
|
10/24/2022
|
-0.40 / -2.63%
|
15.20
|
15.50
|
14.50
|
14.80
|
14.80
|
11.88
|
190,300
|
|
|
10/21/2022
|
-0.70 / -4.43%
|
16.00
|
16.00
|
14.90
|
15.10
|
15.20
|
12.12
|
153,400
|
|
|
10/20/2022
|
+1.50 / +10.34%
|
14.70
|
16.20
|
14.70
|
16.00
|
15.80
|
12.84
|
358,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
11.64
|
19,400
|
|
|
10/18/2022
|
+0.30 / +2.10%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.50
|
11.72
|
44,900
|
|
|
10/17/2022
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.30
|
11.64
|
42,000
|
|
|
10/14/2022
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.30
|
11.56
|
54,100
|
|
|
10/13/2022
|
+0.60 / +4.44%
|
13.70
|
14.20
|
13.70
|
14.10
|
14.00
|
11.32
|
235,100
|
|
|
10/12/2022
|
-0.20 / -1.46%
|
13.50
|
13.90
|
13.20
|
13.50
|
13.50
|
10.83
|
46,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|