Skip to main content

China Overseas Land & Investment Ltd (OP: CAOVY )

8.590 +0.165 (+1.96%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.530 8.590 8.530 8.590 1,392 +0.16(+1.96%)
Nov 26, 2024 8.127 8.430 8.127 8.425 1,674 -0.04(-0.53%)
Nov 25, 2024 8.435 8.470 8.070 8.470 4,247 +0.06(+0.71%)
Nov 22, 2024 8.000 8.410 8.000 8.410 3,839 +0.12(+1.45%)
Nov 20, 2024 8.290 138 -0.48(-5.42%)
Nov 19, 2024 8.620 8.770 8.620 8.765 998 +0.11(+1.21%)
Nov 18, 2024 8.705 8.730 8.510 8.660 18,431 +0.00(+0.00%)
Nov 15, 2024 8.770 9.130 8.610 8.660 15,836 -0.17(-1.93%)
Nov 14, 2024 8.840 8.870 8.780 8.830 6,235 -0.44(-4.75%)
Nov 13, 2024 9.210 9.270 8.980 9.270 15,766 +0.16(+1.76%)
Nov 12, 2024 9.110 9.110 9.110 9.110 461 -0.15(-1.62%)
Nov 11, 2024 9.350 9.350 9.260 9.260 3,714 -0.42(-4.34%)
Nov 08, 2024 9.650 9.730 9.550 9.680 1,518 -0.87(-8.25%)
Nov 07, 2024 10.37 10.55 10.37 10.55 906 +0.51(+5.08%)
Nov 06, 2024 10.21 10.21 10.03 10.04 3,051 +0.11(+1.11%)
Nov 05, 2024 10.16 10.16 9.930 9.930 2,295 +0.08(+0.86%)
Nov 04, 2024 9.780 9.855 9.393 9.845 4,547 -0.07(-0.76%)
Nov 01, 2024 9.720 9.930 9.720 9.920 4,177 +0.00(+0.00%)
Oct 31, 2024 9.920 9.920 9.920 9.920 300 +0.43(+4.48%)
Oct 30, 2024 9.495 9.495 9.495 9.495 258 -0.15(-1.50%)
Oct 29, 2024 9.640 9.650 9.640 9.640 2,644 -0.17(-1.78%)
Oct 28, 2024 9.580 9.860 9.580 9.815 2,766 +0.37(+3.86%)
Oct 25, 2024 9.110 9.450 9.110 9.450 564 -0.02(-0.21%)
Oct 24, 2024 9.365 9.620 9.365 9.470 2,760 -0.23(-2.37%)
Oct 23, 2024 9.520 9.750 9.520 9.700 13,672 -0.24(-2.41%)
Oct 22, 2024 10.12 10.22 9.705 9.940 20,515 +0.17(+1.74%)
Oct 21, 2024 10.07 10.07 9.720 9.770 1,902 +0.23(+2.43%)
Oct 18, 2024 9.470 9.539 9.435 9.539 5,391 +0.39(+4.25%)
Oct 17, 2024 9.355 9.600 9.150 9.150 889 -0.87(-8.68%)
Oct 16, 2024 10.15 10.15 10.02 10.02 1,146 +0.57(+6.03%)
Oct 15, 2024 9.415 9.450 9.415 9.450 679 -0.55(-5.50%)
Oct 14, 2024 10.22 10.40 10.00 10.00 3,320 +0.47(+4.93%)
Oct 11, 2024 9.710 9.710 9.410 9.530 2,061 +0.02(+0.21%)
Oct 10, 2024 9.510 9.680 9.510 9.510 923 -0.15(-1.51%)
Oct 09, 2024 9.512 9.740 9.070 9.656 4,519 -0.01(-0.14%)
Oct 08, 2024 10.10 10.10 9.420 9.670 13,652 -2.01(-17.21%)
Oct 07, 2024 11.43 11.68 11.40 11.68 219,847 +0.43(+3.82%)
Oct 04, 2024 11.05 11.25 11.05 11.25 1,359,355 +0.10(+0.90%)
Oct 03, 2024 11.25 11.75 11.15 11.15 4,218 -0.71(-5.99%)
Oct 02, 2024 11.87 11.87 11.54 11.86 17,767 +1.62(+15.88%)
Oct 01, 2024 10.06 10.28 9.973 10.23 1,945 +0.06(+0.64%)
Sep 30, 2024 9.799 10.18 9.799 10.17 1,557 +0.64(+6.72%)
Sep 26, 2024 9.530 1,557,129 +1.33(+16.22%)
Sep 25, 2024 8.258 8.258 8.200 8.200 516 -0.19(-2.26%)
Sep 24, 2024 8.210 8.530 8.210 8.390 3,225 +0.76(+9.96%)
Sep 23, 2024 7.630 7.630 7.630 7.630 891 +0.20(+2.62%)
Sep 20, 2024 7.415 7.435 6.780 7.435 1,181 +0.18(+2.55%)
Sep 19, 2024 6.870 7.300 6.870 7.250 4,511 +0.14(+1.97%)
Sep 18, 2024 6.890 7.120 6.640 7.110 6,160 +0.56(+8.55%)
Sep 17, 2024 6.900 7.180 6.550 6.550 2,696 -0.50(-7.16%)
Sep 16, 2024 7.040 7.650 7.020 7.055 3,897 -0.03(-0.35%)
Sep 12, 2024 7.080 181 +0.07(+1.00%)
Sep 11, 2024 7.100 7.205 7.010 7.010 1,396 -0.16(-2.16%)
Sep 10, 2024 7.165 7.170 6.690 7.165 1,511 -0.31(-4.15%)
Sep 09, 2024 7.108 7.980 7.108 7.475 2,974 +0.04(+0.61%)
Sep 06, 2024 7.430 7.430 7.430 7.430 521 -0.32(-4.07%)
Sep 05, 2024 7.745 7.745 7.745 7.745 237 +0.19(+2.45%)
Sep 04, 2024 7.315 7.560 7.250 7.560 11,156 +0.10(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.