|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.60
-0.10/-0.73%
2:45:20 PM
|
|
|
|
Closing price on 5/5/2022
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
107,600 |
| Split-adjusted Price |
12.50 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+0.30 / +1.80%
|
17.10
|
17.50
|
16.70
|
17.00
|
17.20
|
12.50
|
107,600
|
|
|
5/4/2022
|
+0.70 / +4.27%
|
16.40
|
17.10
|
16.40
|
17.10
|
16.70
|
12.57
|
110,300
|
|
|
4/29/2022
|
+0.30 / +1.86%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.40
|
12.06
|
67,700
|
|
|
4/28/2022
|
+0.50 / +3.18%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.10
|
11.91
|
66,100
|
|
|
4/27/2022
|
+0.70 / +4.58%
|
15.90
|
16.00
|
15.40
|
16.00
|
15.70
|
11.77
|
144,400
|
|
|
4/26/2022
|
-0.40 / -2.47%
|
15.50
|
15.90
|
14.80
|
15.80
|
15.30
|
11.62
|
132,300
|
|
|
4/25/2022
|
-1.10 / -6.51%
|
16.80
|
16.90
|
15.60
|
15.80
|
16.20
|
11.62
|
291,700
|
|
|
4/22/2022
|
0.00 / 0.00%
|
16.80
|
17.60
|
16.60
|
16.80
|
16.90
|
12.35
|
78,000
|
|
|
4/21/2022
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.80
|
12.21
|
160,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.20
|
17.40
|
17.40
|
12.79
|
225,800
|
|
|
4/19/2022
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.40
|
12.72
|
182,300
|
|
|
4/18/2022
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.00
|
17.40
|
17.30
|
12.79
|
221,000
|
|
|
4/15/2022
|
-0.30 / -1.67%
|
18.10
|
18.20
|
17.50
|
17.70
|
17.60
|
13.02
|
161,000
|
|
|
4/14/2022
|
+0.60 / +3.43%
|
17.90
|
18.30
|
17.70
|
18.10
|
18.00
|
13.31
|
147,800
|
|
|
4/13/2022
|
-0.30 / -1.65%
|
15.50
|
18.00
|
15.50
|
17.90
|
17.50
|
13.16
|
206,100
|
|
|
4/12/2022
|
-1.20 / -6.32%
|
18.70
|
19.00
|
17.70
|
17.80
|
18.20
|
13.09
|
248,400
|
|
|
4/8/2022
|
-0.80 / -4.06%
|
19.50
|
19.50
|
18.50
|
18.90
|
19.00
|
13.90
|
183,300
|
|
|
4/7/2022
|
-0.40 / -2.03%
|
19.90
|
20.30
|
19.30
|
19.30
|
19.70
|
14.19
|
292,400
|
|
|
4/6/2022
|
+1.20 / +6.42%
|
18.70
|
20.20
|
18.70
|
19.90
|
19.70
|
14.63
|
748,300
|
|
|
4/5/2022
|
+0.20 / +1.08%
|
18.60
|
19.20
|
18.40
|
18.70
|
18.70
|
13.75
|
142,000
|
|
|
4/4/2022
|
+0.50 / +2.76%
|
18.30
|
18.90
|
18.30
|
18.60
|
18.50
|
13.68
|
159,800
|
|
|
4/1/2022
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.10
|
13.46
|
187,000
|
|
|
3/31/2022
|
+0.30 / +1.66%
|
18.20
|
18.70
|
18.10
|
18.40
|
18.40
|
13.53
|
139,800
|
|
|
3/30/2022
|
-0.60 / -3.24%
|
18.50
|
18.50
|
17.70
|
17.90
|
18.10
|
13.16
|
250,100
|
|
|
3/29/2022
|
-0.20 / -1.07%
|
18.60
|
18.70
|
18.00
|
18.50
|
18.50
|
13.60
|
330,300
|
|
|
3/28/2022
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.40
|
19.00
|
18.70
|
13.97
|
242,500
|
|
|
3/25/2022
|
-0.60 / -3.09%
|
19.30
|
19.30
|
18.70
|
18.80
|
19.00
|
13.82
|
385,700
|
|
|
3/24/2022
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.40
|
14.34
|
118,800
|
|
|
3/23/2022
|
0.00 / 0.00%
|
19.80
|
20.30
|
19.20
|
19.30
|
19.50
|
14.19
|
195,500
|
|
|
3/22/2022
|
+1.40 / +7.61%
|
18.50
|
20.50
|
18.20
|
19.80
|
19.30
|
14.56
|
626,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|