|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
15.50
-0.20/-1.27%
1:50:00 PM
|
|
|
|
Closing price on 2/19/2025
|
|
| Open |
23.50 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
80,100 |
| Split-adjusted Price |
22.01 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.10 / -0.43%
|
23.50
|
23.70
|
23.20
|
23.40
|
23.30
|
22.01
|
80,100
|
|
|
2/18/2025
|
-0.40 / -1.67%
|
23.90
|
24.10
|
23.40
|
23.50
|
23.57
|
22.10
|
119,600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.80
|
23.90
|
24.05
|
22.48
|
183,500
|
|
|
2/14/2025
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
23.90
|
24.37
|
22.48
|
194,500
|
|
|
2/13/2025
|
+0.40 / +1.70%
|
23.90
|
24.00
|
23.20
|
23.90
|
23.64
|
22.48
|
117,000
|
|
|
2/12/2025
|
-0.80 / -3.29%
|
24.60
|
24.60
|
23.00
|
23.50
|
23.56
|
22.10
|
145,800
|
|
|
2/11/2025
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.30
|
24.30
|
24.67
|
22.85
|
102,500
|
|
|
2/10/2025
|
+1.30 / +5.65%
|
23.90
|
25.10
|
23.00
|
24.30
|
24.29
|
22.85
|
270,800
|
|
|
1/23/2025
|
+0.20 / +0.88%
|
22.70
|
23.40
|
22.70
|
22.90
|
23.10
|
21.54
|
58,900
|
|
|
1/22/2025
|
-0.20 / -0.87%
|
22.50
|
23.20
|
22.40
|
22.90
|
22.70
|
21.54
|
78,000
|
|
|
1/21/2025
|
-0.80 / -3.36%
|
23.60
|
23.60
|
22.10
|
23.00
|
23.10
|
21.63
|
142,000
|
|
|
1/20/2025
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.70
|
23.80
|
22.29
|
44,200
|
|
|
1/17/2025
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.80
|
22.38
|
34,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.80
|
24.00
|
23.90
|
22.57
|
28,600
|
|
|
1/15/2025
|
+0.20 / +0.84%
|
23.70
|
24.20
|
23.70
|
23.90
|
24.00
|
22.48
|
79,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.70
|
22.20
|
33,900
|
|
|
1/13/2025
|
+0.10 / +0.42%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.60
|
22.38
|
34,800
|
|
|
1/10/2025
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.50
|
23.60
|
23.70
|
22.20
|
55,200
|
|
|
1/9/2025
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.40
|
24.00
|
23.70
|
22.57
|
138,400
|
|
|
1/8/2025
|
+0.70 / +2.98%
|
23.40
|
24.20
|
23.30
|
24.20
|
23.80
|
22.76
|
92,000
|
|
|
1/7/2025
|
-0.30 / -1.27%
|
23.70
|
23.80
|
23.40
|
23.40
|
23.50
|
22.01
|
20,400
|
|
|
1/6/2025
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.40
|
23.50
|
23.70
|
22.10
|
26,700
|
|
|
1/3/2025
|
-0.30 / -1.24%
|
23.90
|
23.90
|
23.60
|
23.90
|
23.70
|
22.48
|
71,400
|
|
|
1/2/2025
|
-0.60 / -2.44%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.20
|
22.57
|
73,200
|
|
|
12/31/2024
|
-0.50 / -2.01%
|
24.90
|
25.20
|
24.40
|
24.40
|
24.60
|
22.95
|
56,000
|
|
|
12/30/2024
|
-0.10 / -0.40%
|
25.10
|
25.50
|
24.80
|
24.90
|
24.90
|
23.42
|
83,600
|
|
|
12/27/2024
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.80
|
25.10
|
25.00
|
23.61
|
60,500
|
|
|
12/26/2024
|
+1.00 / +4.15%
|
24.10
|
25.60
|
24.10
|
25.10
|
25.10
|
23.61
|
123,800
|
|
|
12/25/2024
|
+0.70 / +3.02%
|
23.40
|
24.20
|
23.40
|
23.90
|
24.10
|
22.48
|
84,000
|
|
|
12/24/2024
|
+0.40 / +1.74%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.20
|
22.01
|
75,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|