|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.70
0.00/0.00%
2:45:05 PM
|
|
|
|
Closing price on 8/19/2021
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
263,300 |
| Split-adjusted Price |
10.15 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.60
|
10.15
|
263,300
|
|
|
8/18/2021
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.30
|
13.70
|
13.60
|
10.07
|
345,300
|
|
|
8/17/2021
|
+0.10 / +0.75%
|
13.60
|
14.30
|
13.10
|
13.50
|
13.60
|
9.93
|
390,400
|
|
|
8/16/2021
|
+1.00 / +7.94%
|
12.80
|
14.10
|
12.80
|
13.60
|
13.40
|
10.00
|
374,983
|
|
|
8/13/2021
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.40
|
12.80
|
12.60
|
9.41
|
251,300
|
|
|
8/12/2021
|
-0.70 / -5.26%
|
13.40
|
13.40
|
12.40
|
12.60
|
12.80
|
9.27
|
316,800
|
|
|
8/11/2021
|
+0.70 / +5.60%
|
13.00
|
13.90
|
12.90
|
13.20
|
13.30
|
9.71
|
721,400
|
|
|
8/10/2021
|
+1.20 / +10.26%
|
11.60
|
13.00
|
11.60
|
12.90
|
12.50
|
9.49
|
667,745
|
|
|
8/9/2021
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
8.60
|
141,200
|
|
|
8/6/2021
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.50
|
11.50
|
11.80
|
8.46
|
149,400
|
|
|
8/5/2021
|
+0.60 / +5.45%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.50
|
8.53
|
206,700
|
|
|
8/4/2021
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.00
|
8.16
|
104,900
|
|
|
8/3/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
8.09
|
270,464
|
|
|
8/2/2021
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
8.16
|
90,863
|
|
|
7/30/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.30
|
8.24
|
69,500
|
|
|
7/29/2021
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.20
|
8.46
|
254,300
|
|
|
7/28/2021
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
7.94
|
50,100
|
|
|
7/27/2021
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
8.02
|
55,500
|
|
|
7/26/2021
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.70
|
8.02
|
101,629
|
|
|
7/23/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.00
|
8.16
|
96,916
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|