|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.60
-0.10/-0.73%
2:45:20 PM
|
|
|
|
Closing price on 7/22/2021
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
66,700 |
| Split-adjusted Price |
8.16 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
8.16
|
66,700
|
|
|
7/21/2021
|
+0.30 / +2.78%
|
11.30
|
11.60
|
10.80
|
11.10
|
11.10
|
8.16
|
110,300
|
|
|
7/20/2021
|
+0.90 / +8.65%
|
10.50
|
11.40
|
10.20
|
11.30
|
10.80
|
8.31
|
126,800
|
|
|
7/19/2021
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.20
|
10.50
|
10.40
|
7.72
|
106,965
|
|
|
7/16/2021
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.90
|
8.09
|
74,600
|
|
|
7/15/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.90
|
8.09
|
57,000
|
|
|
7/14/2021
|
+0.10 / +0.93%
|
10.70
|
11.50
|
10.70
|
10.80
|
11.00
|
7.94
|
58,000
|
|
|
7/13/2021
|
+0.60 / +5.83%
|
10.30
|
11.20
|
10.30
|
10.90
|
10.70
|
8.02
|
96,950
|
|
|
7/12/2021
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.30
|
7.72
|
252,000
|
|
|
7/9/2021
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.90
|
8.02
|
127,849
|
|
|
7/8/2021
|
+0.80 / +7.77%
|
10.30
|
11.60
|
10.30
|
11.10
|
11.11
|
8.16
|
108,200
|
|
|
7/7/2021
|
-1.00 / -8.77%
|
11.00
|
11.00
|
9.70
|
10.40
|
10.30
|
7.65
|
233,078
|
|
|
7/6/2021
|
-0.70 / -5.98%
|
11.40
|
11.70
|
10.80
|
11.00
|
11.40
|
8.09
|
257,480
|
|
|
7/5/2021
|
-0.40 / -3.33%
|
12.20
|
12.30
|
11.40
|
11.60
|
11.70
|
8.53
|
215,100
|
|
|
7/2/2021
|
-0.10 / -0.81%
|
11.90
|
12.30
|
11.50
|
12.20
|
12.00
|
8.97
|
208,200
|
|
|
7/1/2021
|
-1.90 / -13.67%
|
13.60
|
13.60
|
11.90
|
12.00
|
12.30
|
8.82
|
492,800
|
|
|
6/30/2021
|
+0.20 / +1.50%
|
14.00
|
14.50
|
13.00
|
13.50
|
13.90
|
9.93
|
477,300
|
|
|
6/29/2021
|
+1.70 / +14.41%
|
12.20
|
13.50
|
12.10
|
13.50
|
13.30
|
9.93
|
614,000
|
|
|
6/28/2021
|
+1.30 / +11.93%
|
11.10
|
12.30
|
11.10
|
12.20
|
11.80
|
8.97
|
844,900
|
|
|
6/25/2021
|
+0.40 / +3.74%
|
10.80
|
11.20
|
10.70
|
11.10
|
10.90
|
8.16
|
222,100
|
|
|
6/24/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
7.87
|
85,100
|
|
|
6/23/2021
|
-0.40 / -3.60%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
7.87
|
95,900
|
|
|
6/22/2021
|
-0.10 / -0.91%
|
11.20
|
11.40
|
10.80
|
10.90
|
11.10
|
8.02
|
229,300
|
|
|
6/21/2021
|
+0.60 / +5.71%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.00
|
8.16
|
345,100
|
|
|
6/18/2021
|
+0.50 / +4.95%
|
10.40
|
10.80
|
10.10
|
10.60
|
10.50
|
7.79
|
129,600
|
|
|
6/17/2021
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.10
|
7.65
|
239,000
|
|
|
6/16/2021
|
-0.30 / -2.86%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.30
|
7.50
|
138,097
|
|
|
6/15/2021
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
7.72
|
207,300
|
|
|
6/14/2021
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.60
|
10.80
|
10.80
|
7.94
|
242,300
|
|
|
6/11/2021
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.10
|
8.09
|
181,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|