|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
15.60
-0.30/-1.89%
3:08:53 PM
|
|
|
|
Closing price on 5/22/2025
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
12,100 |
| Split-adjusted Price |
15.89 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.85
|
15.89
|
12,100
|
|
|
5/21/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.85
|
15.89
|
30,200
|
|
|
5/20/2025
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.76
|
15.89
|
74,500
|
|
|
5/19/2025
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.73
|
15.71
|
59,500
|
|
|
5/16/2025
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.66
|
15.61
|
50,300
|
|
|
5/15/2025
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.57
|
15.80
|
52,300
|
|
|
5/14/2025
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.91
|
15.99
|
47,900
|
|
|
5/13/2025
|
+0.30 / +1.81%
|
16.70
|
17.30
|
16.70
|
16.90
|
16.98
|
15.89
|
123,600
|
|
|
5/12/2025
|
+0.40 / +2.47%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.57
|
15.61
|
33,500
|
|
|
5/9/2025
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.22
|
15.24
|
84,700
|
|
|
5/8/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.84
|
15.05
|
50,500
|
|
|
5/7/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
16.00
|
15.76
|
15.05
|
67,900
|
|
|
5/6/2025
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.60
|
16.00
|
15.86
|
15.05
|
29,400
|
|
|
5/5/2025
|
-0.60 / -3.64%
|
16.70
|
16.70
|
15.50
|
15.90
|
15.82
|
14.95
|
121,700
|
|
|
4/29/2025
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
15.52
|
73,700
|
|
|
4/28/2025
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.60
|
15.71
|
102,100
|
|
|
4/25/2025
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.70
|
16.80
|
16.86
|
15.80
|
135,200
|
|
|
4/24/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
17.10
|
16.95
|
16.08
|
37,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.10
|
17.09
|
16.08
|
85,800
|
|
|
4/22/2025
|
-0.20 / -1.16%
|
17.30
|
17.80
|
16.50
|
17.10
|
17.13
|
16.08
|
135,800
|
|
|
4/21/2025
|
-1.90 / -9.90%
|
19.20
|
19.20
|
17.30
|
17.30
|
17.38
|
16.27
|
431,600
|
|
|
4/18/2025
|
-1.60 / -7.69%
|
20.80
|
20.80
|
19.20
|
19.20
|
19.83
|
18.06
|
258,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.30
|
20.80
|
20.53
|
19.56
|
21,000
|
|
|
4/16/2025
|
-0.10 / -0.48%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.76
|
19.56
|
74,800
|
|
|
4/15/2025
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.70
|
20.90
|
20.92
|
19.66
|
25,300
|
|
|
4/14/2025
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.40
|
20.90
|
20.88
|
19.66
|
40,100
|
|
|
4/11/2025
|
+0.50 / +2.46%
|
20.40
|
21.40
|
19.50
|
20.80
|
20.22
|
19.56
|
80,200
|
|
|
4/10/2025
|
+1.80 / +9.73%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.03
|
19.09
|
24,500
|
|
|
4/9/2025
|
-0.50 / -2.63%
|
19.00
|
19.70
|
18.50
|
18.50
|
19.15
|
17.40
|
117,500
|
|
|
4/8/2025
|
-1.80 / -8.65%
|
20.90
|
20.90
|
19.00
|
19.00
|
19.63
|
17.87
|
93,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|