|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
16.50
-0.20/-1.20%
3:10:01 PM
|
|
|
|
Closing price on 4/17/2025
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
21,000 |
| Split-adjusted Price |
20.80 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.30
|
20.80
|
20.53
|
20.80
|
21,000
|
|
|
4/16/2025
|
-0.10 / -0.48%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.76
|
20.80
|
74,800
|
|
|
4/15/2025
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.70
|
20.90
|
20.92
|
20.90
|
25,300
|
|
|
4/14/2025
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.40
|
20.90
|
20.88
|
20.90
|
40,100
|
|
|
4/11/2025
|
+0.50 / +2.46%
|
20.40
|
21.40
|
19.50
|
20.80
|
20.22
|
20.80
|
80,200
|
|
|
4/10/2025
|
+1.80 / +9.73%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.03
|
20.30
|
24,500
|
|
|
4/9/2025
|
-0.50 / -2.63%
|
19.00
|
19.70
|
18.50
|
18.50
|
19.15
|
18.50
|
117,500
|
|
|
4/8/2025
|
-1.80 / -8.65%
|
20.90
|
20.90
|
19.00
|
19.00
|
19.63
|
19.00
|
93,200
|
|
|
4/4/2025
|
-0.50 / -2.35%
|
20.00
|
21.20
|
19.40
|
20.80
|
20.72
|
20.80
|
44,400
|
|
|
4/3/2025
|
-1.80 / -7.79%
|
22.70
|
22.70
|
20.80
|
21.30
|
21.76
|
21.30
|
180,700
|
|
|
4/2/2025
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.10
|
23.10
|
45,900
|
|
|
4/1/2025
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.10
|
23.30
|
23.30
|
23.30
|
32,300
|
|
|
3/31/2025
|
-0.50 / -2.11%
|
23.50
|
23.60
|
23.00
|
23.20
|
23.24
|
23.20
|
47,900
|
|
|
3/28/2025
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.60
|
23.70
|
23.78
|
23.70
|
29,300
|
|
|
3/27/2025
|
+0.50 / +2.15%
|
23.40
|
24.00
|
23.10
|
23.80
|
23.67
|
23.80
|
67,800
|
|
|
3/26/2025
|
+0.20 / +0.87%
|
23.20
|
23.40
|
23.10
|
23.30
|
23.32
|
23.30
|
16,600
|
|
|
3/25/2025
|
+0.20 / +0.87%
|
22.80
|
23.20
|
22.80
|
23.10
|
22.95
|
23.10
|
17,300
|
|
|
3/24/2025
|
-0.40 / -1.72%
|
23.20
|
23.20
|
22.90
|
22.90
|
22.94
|
22.90
|
34,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.11
|
23.30
|
46,600
|
|
|
3/20/2025
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.35
|
23.30
|
21,100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.30
|
23.60
|
23.37
|
23.60
|
25,200
|
|
|
3/18/2025
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.50
|
23.60
|
23.80
|
23.60
|
66,000
|
|
|
3/17/2025
|
+0.60 / +2.60%
|
23.30
|
23.70
|
23.20
|
23.70
|
23.45
|
23.70
|
75,000
|
|
|
3/14/2025
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.70
|
23.10
|
22.90
|
23.10
|
13,600
|
|
|
3/13/2025
|
+0.20 / +0.88%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.80
|
23.00
|
28,100
|
|
|
3/12/2025
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.76
|
22.80
|
27,900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.59
|
22.70
|
31,200
|
|
|
3/10/2025
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.60
|
22.70
|
22.75
|
22.70
|
59,900
|
|
|
3/7/2025
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.74
|
22.80
|
71,500
|
|
|
3/6/2025
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.68
|
22.80
|
42,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|