|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.60
-0.10/-0.73%
2:45:20 PM
|
|
|
|
Closing price on 9/20/2022
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
143,700 |
| Split-adjusted Price |
13.32 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.40
|
13.32
|
143,700
|
|
|
9/19/2022
|
-0.70 / -4.09%
|
17.10
|
17.20
|
16.20
|
16.40
|
16.60
|
13.16
|
133,200
|
|
|
9/16/2022
|
-0.50 / -2.87%
|
17.60
|
17.60
|
16.90
|
16.90
|
17.10
|
13.56
|
147,000
|
|
|
9/15/2022
|
+0.40 / +2.34%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.40
|
14.05
|
37,100
|
|
|
9/14/2022
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.10
|
13.88
|
148,000
|
|
|
9/13/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.60
|
17.50
|
14.13
|
76,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.70
|
14.13
|
64,800
|
|
|
9/9/2022
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.40
|
17.70
|
17.60
|
14.21
|
81,000
|
|
|
9/8/2022
|
-1.20 / -6.38%
|
18.30
|
18.60
|
17.30
|
17.60
|
17.80
|
14.13
|
336,800
|
|
|
9/7/2022
|
-0.70 / -3.65%
|
19.00
|
19.10
|
18.30
|
18.50
|
18.80
|
14.85
|
179,400
|
|
|
9/6/2022
|
+0.40 / +2.13%
|
18.90
|
19.50
|
18.90
|
19.20
|
19.20
|
15.41
|
171,100
|
|
|
9/5/2022
|
+0.20 / +1.07%
|
19.10
|
19.20
|
18.50
|
18.90
|
18.80
|
15.17
|
86,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.70
|
15.01
|
107,600
|
|
|
8/30/2022
|
+0.30 / +1.64%
|
18.60
|
19.00
|
18.50
|
18.60
|
18.70
|
14.93
|
113,200
|
|
|
8/29/2022
|
-0.30 / -1.59%
|
18.50
|
18.60
|
17.90
|
18.60
|
18.30
|
14.93
|
189,000
|
|
|
8/26/2022
|
+0.20 / +1.08%
|
18.50
|
19.20
|
18.50
|
18.70
|
18.90
|
15.01
|
335,500
|
|
|
8/25/2022
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.50
|
14.93
|
89,200
|
|
|
8/24/2022
|
+0.20 / +1.10%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.50
|
14.77
|
159,500
|
|
|
8/23/2022
|
+0.90 / +5.11%
|
17.60
|
18.50
|
17.50
|
18.50
|
18.20
|
14.85
|
391,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
14.13
|
58,300
|
|
|
8/19/2022
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.60
|
14.13
|
49,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
14.21
|
81,500
|
|
|
8/17/2022
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
14.21
|
83,000
|
|
|
8/16/2022
|
-0.30 / -1.66%
|
18.10
|
18.40
|
17.70
|
17.80
|
17.90
|
14.29
|
75,900
|
|
|
8/15/2022
|
+0.60 / +3.43%
|
17.50
|
18.30
|
17.50
|
18.10
|
18.10
|
14.53
|
171,200
|
|
|
8/12/2022
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.50
|
14.13
|
85,800
|
|
|
8/11/2022
|
-0.20 / -1.12%
|
18.00
|
18.20
|
17.60
|
17.60
|
17.70
|
14.13
|
91,700
|
|
|
8/10/2022
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.80
|
17.80
|
14.29
|
48,800
|
|
|
8/9/2022
|
+0.10 / +0.57%
|
17.30
|
18.30
|
17.30
|
17.60
|
17.90
|
14.13
|
264,900
|
|
|
8/8/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.50
|
14.13
|
82,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|