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 )

7.910 +0.400 (+5.33%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 23, 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 (%)
Dec 23, 2024 7.498 7.910 7.420 7.910 5,156 +0.40(+5.33%)
Dec 20, 2024 7.855 7.855 7.510 7.510 2,254 -0.25(-3.16%)
Dec 19, 2024 7.870 7.930 7.750 7.755 8,656 -0.30(-3.66%)
Dec 18, 2024 8.100 8.100 7.950 8.050 3,818 -0.15(-1.83%)
Dec 17, 2024 8.060 8.200 8.000 8.200 3,281 +0.14(+1.74%)
Dec 16, 2024 8.125 8.125 8.060 8.060 13,445 -0.14(-1.71%)
Dec 13, 2024 8.200 8.200 8.200 8.200 487 -0.34(-3.93%)
Dec 12, 2024 8.535 8.701 8.400 8.535 4,117 -0.22(-2.57%)
Dec 11, 2024 8.760 8.760 8.760 8.760 244 -0.21(-2.29%)
Dec 10, 2024 8.965 8.965 8.965 8.965 1,269 -0.52(-5.43%)
Dec 09, 2024 9.345 9.600 9.345 9.480 1,745 +0.67(+7.60%)
Dec 06, 2024 8.810 8.810 8.810 8.810 267 +0.16(+1.79%)
Dec 05, 2024 8.800 8.800 8.655 8.655 1,400 -0.14(-1.59%)
Dec 04, 2024 8.700 8.825 8.630 8.795 2,196 +0.06(+0.74%)
Dec 03, 2024 9.190 9.190 8.710 8.730 25,209 -0.09(-1.02%)
Dec 02, 2024 8.560 8.820 8.560 8.820 2,611 +0.28(+3.28%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.