Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Overseas Land & Investment Ltd (OP: CAOVY )

8.540 -0.050 (-0.58%)
Streaming Delayed Price Updated: 10:27 AM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 8.540 8.540 8.540 8.540 199 -0.05(-0.58%)
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.