China Overseas Land & Investment Ltd (OP: CAOVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 633 | +0.31(+2.92%) |
| Aug 29, 2023 | 10.62 | 34 | +1.03(+10.74%) | |||
| Aug 28, 2023 | 9.960 | 9.960 | 9.590 | 9.590 | 657 | -0.36(-3.62%) |
| Aug 25, 2023 | 10.27 | 10.27 | 9.694 | 9.950 | 1,543 | +0.52(+5.51%) |
| Aug 24, 2023 | 9.730 | 9.730 | 9.430 | 9.430 | 747 | -0.17(-1.77%) |
| Aug 23, 2023 | 9.710 | 9.850 | 9.600 | 9.600 | 3,159 | -0.35(-3.52%) |
| Aug 22, 2023 | 9.900 | 10.09 | 9.800 | 9.950 | 9,770 | -0.25(-2.45%) |
| Aug 21, 2023 | 9.955 | 10.20 | 9.955 | 10.20 | 7,426 | -0.01(-0.10%) |
| Aug 18, 2023 | 10.21 | 10.29 | 10.21 | 10.21 | 800 | -0.14(-1.35%) |
| Aug 17, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 962 | -0.40(-3.74%) |
| Aug 15, 2023 | 10.75 | 24 | -0.25(-2.25%) | |||
| Aug 14, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 4,869 | -0.10(-0.90%) |
| Aug 11, 2023 | 10.96 | 11.10 | 10.96 | 11.10 | 1,101 | -0.30(-2.63%) |
| Aug 10, 2023 | 10.99 | 11.40 | 10.99 | 11.40 | 8,654 | +0.10(+0.88%) |
| Aug 09, 2023 | 11.44 | 11.44 | 11.20 | 11.30 | 11,578 | -0.41(-3.50%) |
| Aug 07, 2023 | 11.71 | 8 | +0.15(+1.25%) | |||
| Aug 04, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 690 | -0.29(-2.41%) |
| Jul 31, 2023 | 11.85 | 0 | +0.23(+1.98%) | |||
| Jul 28, 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 704 | +0.16(+1.40%) |
| Jul 27, 2023 | 11.17 | 11.46 | 11.17 | 11.46 | 1,022 | +0.28(+2.46%) |
| Jul 26, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 717 | +0.90(+8.73%) |
| Jul 24, 2023 | 10.29 | 55 | -0.38(-3.53%) | |||
| Jul 20, 2023 | 10.66 | 0 | +0.34(+3.32%) | |||
| Jul 19, 2023 | 10.35 | 10.35 | 10.32 | 10.32 | 857 | +0.06(+0.63%) |
| Jul 18, 2023 | 10.15 | 10.26 | 10.15 | 10.26 | 4,266 | -0.38(-3.62%) |
| Jul 17, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 298 | -0.01(-0.09%) |
| Jul 14, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 1,796 | +0.15(+1.43%) |
| Jul 13, 2023 | 10.69 | 10.69 | 10.50 | 10.50 | 1,690 | +0.08(+0.77%) |
| Jul 11, 2023 | 10.42 | 97 | -0.24(-2.25%) | |||
| Jul 10, 2023 | 10.62 | 10.66 | 10.62 | 10.66 | 97,360 | +0.06(+0.57%) |
| Jul 06, 2023 | 10.60 | 38,897 | -0.34(-3.11%) | |||
| Jul 05, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 6,206 | +0.03(+0.27%) |
| Jun 30, 2023 | 10.91 | 45 | -0.09(-0.82%) | |||
| Jun 29, 2023 | 10.77 | 11.01 | 10.77 | 11.00 | 3,338 | +0.23(+2.14%) |
| Jun 27, 2023 | 10.77 | 202 | +0.27(+2.57%) | |||
| Jun 26, 2023 | 10.38 | 10.53 | 10.38 | 10.50 | 1,485 | -0.03(-0.28%) |
| Jun 22, 2023 | 10.53 | 94 | -0.07(-0.66%) | |||
| Jun 21, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 138 | -0.65(-5.78%) |
| Jun 16, 2023 | 11.25 | 0 | -0.27(-2.34%) | |||
| Jun 15, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 1,440 | -1.46(-11.28%) |
| May 08, 2023 | 13.02 | 13.02 | 12.95 | 12.98 | 6,721 | +0.50(+4.05%) |
| May 04, 2023 | 12.48 | 32 | -0.13(-1.03%) | |||
| May 01, 2023 | 12.61 | 0 | -0.04(-0.36%) | |||
| Apr 28, 2023 | 12.64 | 12.65 | 12.64 | 12.65 | 1,716 | +0.29(+2.39%) |
| Apr 26, 2023 | 12.36 | 137 | +0.11(+0.90%) | |||
| Apr 25, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 2,187 | -0.32(-2.55%) |
| Apr 24, 2023 | 12.58 | 12.58 | 12.57 | 12.57 | 803 | -0.35(-2.71%) |
| Apr 20, 2023 | 12.92 | 0 | -0.68(-5.00%) | |||
| Apr 18, 2023 | 13.60 | 101 | +0.26(+1.95%) | |||
| Apr 11, 2023 | 13.34 | 0 | +0.67(+5.29%) | |||
| Apr 05, 2023 | 12.67 | 0 | -0.20(-1.55%) | |||
| Apr 03, 2023 | 12.87 | 67 | +0.86(+7.16%) | |||
| Mar 31, 2023 | 12.02 | 12.10 | 12.01 | 12.01 | 27,272 | -0.09(-0.74%) |
| Mar 29, 2023 | 12.10 | 0 | -0.09(-0.70%) | |||
| Mar 28, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 208 | +0.08(+0.66%) |
| Mar 27, 2023 | 12.12 | 12.12 | 12.11 | 12.11 | 603 | -0.22(-1.82%) |
| Mar 24, 2023 | 12.34 | 12.37 | 12.33 | 12.33 | 3,853 | -0.43(-3.37%) |
| Mar 22, 2023 | 12.76 | 23 | +0.29(+2.37%) | |||
| Mar 20, 2023 | 12.46 | 108 | +0.00(+0.04%) | |||
| Mar 17, 2023 | 12.46 | 12.47 | 12.46 | 12.46 | 2,144 | +0.15(+1.18%) |
| Mar 16, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 552 | +0.25(+2.11%) |
| Mar 15, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 118 | -0.10(-0.82%) |
| Mar 13, 2023 | 12.16 | 65 | -0.95(-7.25%) | |||
| Mar 06, 2023 | 13.11 | 0 | +0.12(+0.92%) | |||
| Mar 03, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 2,476 | +0.08(+0.62%) |
| Mar 01, 2023 | 12.91 | 173 | +0.07(+0.55%) | |||
| Feb 27, 2023 | 12.84 | 14 | +0.28(+2.23%) | |||
| Feb 24, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 323 | -0.34(-2.64%) |
| Feb 23, 2023 | 12.86 | 12.90 | 12.86 | 12.90 | 436 | -0.10(-0.77%) |
| Feb 22, 2023 | 13.02 | 13.02 | 13.00 | 13.00 | 3,137 | +0.58(+4.70%) |
| Feb 17, 2023 | 12.42 | 305 | -0.08(-0.66%) | |||
| Feb 16, 2023 | 12.47 | 12.50 | 12.47 | 12.50 | 319 | +0.33(+2.71%) |
| Feb 15, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 445 | -0.63(-4.96%) |
| Feb 13, 2023 | 12.80 | 20 | +0.11(+0.83%) | |||
| Feb 08, 2023 | 12.70 | 59 | +0.06(+0.47%) | |||
| Feb 06, 2023 | 12.64 | 0 | -0.17(-1.33%) | |||
| Feb 03, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 307 | -0.34(-2.62%) |
| Feb 02, 2023 | 13.16 | 13.16 | 13.15 | 13.15 | 782 | -0.33(-2.41%) |
| Jan 31, 2023 | 13.48 | 9 | -0.52(-3.71%) | |||
| Jan 30, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 569 | -0.09(-0.64%) |
| Jan 25, 2023 | 14.09 | 36 | -0.02(-0.11%) | |||
| Jan 24, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 500 | +0.30(+2.21%) |
| Jan 19, 2023 | 13.80 | 20 | -0.31(-2.20%) | |||
| Jan 09, 2023 | 14.11 | 0 | +0.11(+0.79%) | |||
| Jan 05, 2023 | 14.00 | 0 | -0.23(-1.62%) | |||
| Jan 04, 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 202 | +1.12(+8.54%) |
| Dec 30, 2022 | 13.11 | 97 | +0.18(+1.43%) | |||
| Dec 29, 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 147 | -0.07(-0.58%) |
| Dec 28, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 400 | -0.06(-0.49%) |
| Dec 27, 2022 | 13.29 | 13.29 | 13.06 | 13.06 | 2,738 | +0.02(+0.15%) |
| Dec 23, 2022 | 12.95 | 13.04 | 12.95 | 13.04 | 1,500 | -0.16(-1.21%) |
| Dec 14, 2022 | 13.21 | 0 | -0.65(-4.73%) | |||
| Dec 09, 2022 | 13.86 | 0 | +1.18(+9.31%) | |||
| Dec 08, 2022 | 12.72 | 12.72 | 12.68 | 12.68 | 657 | +0.12(+0.96%) |
| Dec 07, 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 382 | -0.74(-5.56%) |
| Dec 06, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 201 | +0.58(+4.56%) |
| Dec 05, 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 242 | -0.60(-4.50%) |
| Dec 02, 2022 | 13.19 | 13.32 | 13.19 | 13.32 | 600 | +0.11(+0.83%) |
| Dec 01, 2022 | 13.15 | 13.21 | 13.14 | 13.21 | 1,817 | +0.32(+2.48%) |
| Nov 28, 2022 | 12.89 | 15 | +0.00(+0.00%) | |||
| Nov 25, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 2,002 | +0.28(+2.18%) |
| Nov 23, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 3,195 | +0.38(+3.06%) |
| Nov 21, 2022 | 12.24 | 0 | -0.54(-4.23%) | |||
| Nov 17, 2022 | 12.78 | 167 | -0.10(-0.78%) | |||
| Nov 15, 2022 | 12.88 | 0 | -0.09(-0.73%) | |||
| Nov 14, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 423 | +1.26(+10.80%) |
| Nov 11, 2022 | 11.70 | 12.00 | 11.70 | 11.71 | 1,398 | +0.92(+8.53%) |
| Nov 10, 2022 | 10.82 | 10.83 | 10.79 | 10.79 | 84,657 | +0.25(+2.42%) |
| Nov 09, 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 2,049 | +0.07(+0.67%) |
| Nov 07, 2022 | 10.46 | 43 | +0.20(+1.95%) | |||
| Nov 04, 2022 | 10.21 | 10.27 | 10.14 | 10.27 | 2,383 | +0.77(+8.05%) |
| Nov 02, 2022 | 9.500 | 79 | -0.09(-0.89%) | |||
| Nov 01, 2022 | 9.585 | 9.585 | 9.585 | 9.585 | 175 | -0.41(-4.10%) |
| Oct 28, 2022 | 9.995 | 208 | -1.57(-13.54%) | |||
| Oct 24, 2022 | 11.56 | 63 | -1.12(-8.83%) | |||
| Oct 20, 2022 | 12.68 | 273 | -0.02(-0.12%) | |||
| Oct 19, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 146 | -0.05(-0.39%) |
| Oct 17, 2022 | 12.74 | 93 | -0.11(-0.82%) | |||
| Oct 14, 2022 | 12.93 | 12.93 | 12.82 | 12.85 | 2,749 | +0.25(+1.98%) |
| Oct 13, 2022 | 12.60 | 12.61 | 12.60 | 12.60 | 506 | -0.62(-4.69%) |
| Oct 11, 2022 | 13.22 | 9 | -0.44(-3.22%) | |||
| Oct 05, 2022 | 13.66 | 24 | +0.45(+3.41%) | |||
| Sep 29, 2022 | 13.21 | 32 | -0.19(-1.42%) | |||
| Sep 28, 2022 | 12.97 | 13.42 | 12.97 | 13.40 | 788 | -0.23(-1.69%) |
| Sep 23, 2022 | 13.63 | 65 | -1.01(-6.90%) | |||
| Sep 15, 2022 | 14.64 | 119 | +0.12(+0.83%) | |||
| Sep 12, 2022 | 14.52 | 19 | +0.13(+0.90%) | |||
| Sep 09, 2022 | 14.47 | 14.55 | 14.39 | 14.39 | 1,205 | +0.35(+2.49%) |
| Sep 08, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 180 | -0.11(-0.78%) |
| Sep 07, 2022 | 14.21 | 14.21 | 14.15 | 14.15 | 2,613 | +0.31(+2.24%) |
| Sep 06, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 773 | +0.19(+1.39%) |
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.
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.