|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
15.40
0.00/0.00%
1:58:30 PM
|
|
|
|
Closing price on 5/4/2023
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.40 |
| Volume |
248,500 |
| Split-adjusted Price |
15.89 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.70
|
15.89
|
248,500
|
|
|
4/28/2023
|
-0.70 / -3.40%
|
20.60
|
20.60
|
19.70
|
19.90
|
20.10
|
15.97
|
669,300
|
|
|
4/27/2023
|
-0.40 / -1.92%
|
21.00
|
21.10
|
20.20
|
20.40
|
20.60
|
16.37
|
442,700
|
|
|
4/26/2023
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.60
|
20.90
|
20.80
|
16.77
|
233,600
|
|
|
4/25/2023
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.80
|
16.69
|
299,700
|
|
|
4/24/2023
|
-1.00 / -4.59%
|
21.30
|
21.50
|
20.70
|
20.80
|
20.90
|
16.69
|
431,800
|
|
|
4/21/2023
|
-1.10 / -4.89%
|
22.50
|
22.80
|
21.20
|
21.40
|
21.80
|
17.18
|
843,800
|
|
|
4/20/2023
|
+1.40 / +6.51%
|
21.60
|
23.40
|
21.30
|
22.90
|
22.50
|
18.38
|
1,059,400
|
|
|
4/19/2023
|
+0.70 / +3.37%
|
20.80
|
22.40
|
20.70
|
21.50
|
21.50
|
17.26
|
862,300
|
|
|
4/18/2023
|
+0.10 / +0.49%
|
20.60
|
21.10
|
20.60
|
20.70
|
20.80
|
16.61
|
189,900
|
|
|
4/17/2023
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.60
|
16.77
|
141,800
|
|
|
4/14/2023
|
-0.40 / -1.91%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.70
|
16.45
|
255,900
|
|
|
4/13/2023
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.90
|
16.77
|
63,700
|
|
|
4/12/2023
|
+0.30 / +1.44%
|
20.80
|
21.40
|
20.80
|
21.10
|
21.20
|
16.93
|
212,400
|
|
|
4/11/2023
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
20.90
|
20.80
|
16.77
|
146,800
|
|
|
4/10/2023
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.70
|
20.90
|
20.90
|
16.77
|
441,400
|
|
|
4/7/2023
|
-0.50 / -2.33%
|
21.20
|
21.40
|
20.80
|
21.00
|
21.00
|
16.85
|
99,400
|
|
|
4/6/2023
|
+0.30 / +1.42%
|
21.30
|
21.80
|
21.10
|
21.40
|
21.50
|
17.18
|
196,800
|
|
|
4/5/2023
|
+0.10 / +0.47%
|
21.10
|
21.30
|
20.80
|
21.20
|
21.10
|
17.01
|
219,300
|
|
|
4/4/2023
|
+0.60 / +2.93%
|
21.00
|
21.40
|
20.80
|
21.10
|
21.10
|
16.93
|
137,400
|
|
|
4/3/2023
|
-0.30 / -1.42%
|
20.90
|
21.10
|
20.00
|
20.80
|
20.50
|
16.69
|
728,700
|
|
|
3/31/2023
|
-0.90 / -4.13%
|
21.70
|
21.70
|
20.60
|
20.90
|
21.10
|
16.77
|
321,400
|
|
|
3/30/2023
|
-0.20 / -0.91%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.80
|
17.42
|
79,600
|
|
|
3/29/2023
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.90
|
17.50
|
58,100
|
|
|
3/28/2023
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.00
|
17.66
|
146,100
|
|
|
3/27/2023
|
-0.10 / -0.45%
|
22.00
|
22.50
|
21.90
|
22.00
|
22.20
|
17.66
|
86,400
|
|
|
3/24/2023
|
+1.50 / +7.21%
|
20.80
|
22.50
|
20.80
|
22.30
|
22.10
|
17.90
|
406,700
|
|
|
3/23/2023
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.60
|
20.80
|
20.80
|
16.69
|
28,000
|
|
|
3/22/2023
|
+0.20 / +0.97%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.90
|
16.69
|
98,000
|
|
|
3/21/2023
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.60
|
16.61
|
67,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|