China Overseas Land & Investment Ltd (OP: CAOVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | +0.26(+2.30%) |
| Jun 14, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 181 | +0.07(+0.63%) |
| Jun 12, 2023 | 11.19 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2023 | 11.26 | 11.26 | 11.19 | 11.19 | 3,307 | +0.14(+1.27%) |
| Jun 07, 2023 | 11.05 | 11 | -0.21(-1.87%) | |||
| Jun 06, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 216 | +0.58(+5.48%) |
| Jun 05, 2023 | 10.65 | 10.68 | 10.64 | 10.68 | 5,842 | -0.29(-2.60%) |
| Jun 02, 2023 | 10.98 | 11.06 | 10.96 | 10.96 | 8,518 | +0.29(+2.67%) |
| May 26, 2023 | 10.68 | 43 | -0.40(-3.66%) | |||
| May 23, 2023 | 11.08 | 386 | -0.34(-2.98%) | |||
| May 19, 2023 | 11.42 | 207 | -1.07(-8.57%) | |||
| May 15, 2023 | 12.49 | 93 | +0.11(+0.85%) | |||
| May 12, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 126 | -0.37(-2.86%) |
| May 11, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 245 | -0.26(-2.00%) |
| May 09, 2023 | 13.01 | 5 | +0.03(+0.19%) | |||
| 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%) |
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.