China Overseas Land & Investment Ltd (OP: CAOVY )

6.830 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.830 6.830 6.830 6.830 167 -0.10(-1.44%)
Mar 26, 2024 6.930 6.930 6.930 6.930 270 +0.00(+0.07%)
Mar 25, 2024 6.925 6.925 6.925 6.925 2,085 +0.12(+1.84%)
Mar 22, 2024 6.800 6.800 6.800 6.800 978 -0.22(-3.13%)
Mar 21, 2024 7.020 7.020 7.020 7.020 865 +0.30(+4.46%)
Mar 20, 2024 6.795 6.795 6.720 6.720 543 -0.01(-0.15%)
Mar 19, 2024 6.736 6.740 6.670 6.730 845 -0.11(-1.61%)
Mar 18, 2024 7.020 7.020 6.840 6.840 1,942 -0.20(-2.84%)
Mar 15, 2024 7.141 7.141 7.040 7.040 1,233 -0.14(-2.02%)
Mar 14, 2024 7.185 7.185 7.185 7.185 133 -0.07(-0.90%)
Mar 13, 2024 7.250 7.250 7.250 7.250 476 -0.02(-0.28%)
Mar 12, 2024 7.250 7.310 7.250 7.270 8,066 +0.51(+7.54%)
Mar 11, 2024 6.825 6.845 6.760 6.760 1,569 +0.03(+0.45%)
Mar 08, 2024 6.710 6.730 6.705 6.730 547 +0.15(+2.28%)
Mar 07, 2024 6.600 6.600 6.560 6.580 2,254 -0.29(-4.22%)
Mar 06, 2024 6.728 6.870 6.728 6.870 10,385 +0.09(+1.33%)
Mar 05, 2024 6.815 6.815 6.780 6.780 2,218 -0.24(-3.44%)
Mar 04, 2024 6.985 7.021 6.900 7.021 1,465 -0.30(-4.08%)
Mar 01, 2024 7.320 7.320 7.320 7.320 213 -0.14(-1.88%)
Feb 28, 2024 7.460 64 -0.34(-4.36%)
Feb 27, 2024 7.800 7.800 7.800 7.800 2,110 -0.31(-3.82%)
Feb 26, 2024 8.110 8.110 7.785 8.110 1,334 +0.22(+2.79%)
Feb 23, 2024 7.890 7.890 7.890 7.890 358 +0.09(+1.15%)
Feb 22, 2024 7.800 7.800 7.800 7.800 117 -0.13(-1.64%)
Feb 21, 2024 7.892 7.930 7.892 7.930 2,091 +0.30(+4.00%)
Feb 16, 2024 7.625 92 +0.30(+4.17%)
Feb 15, 2024 7.245 7.320 7.225 7.320 6,458 +0.05(+0.69%)
Feb 14, 2024 7.280 7.370 7.270 7.270 3,288 +0.09(+1.25%)
Feb 13, 2024 7.350 7.350 7.180 7.180 823 -0.32(-4.27%)
Feb 12, 2024 7.400 7.540 7.400 7.500 7,365 +0.23(+3.16%)
Feb 09, 2024 7.190 7.270 7.190 7.270 17,269 -0.10(-1.36%)
Feb 08, 2024 7.315 7.370 7.260 7.370 25,571 +0.05(+0.68%)
Feb 07, 2024 7.270 7.320 7.270 7.320 775 -0.48(-6.15%)
Feb 06, 2024 7.940 7.940 7.800 7.800 332 +0.34(+4.56%)
Feb 05, 2024 7.415 7.490 7.415 7.460 5,615 -0.15(-1.97%)
Feb 02, 2024 7.460 7.610 7.320 7.610 11,225 +0.22(+2.98%)
Feb 01, 2024 7.390 7.390 7.390 7.390 797 -0.15(-1.92%)
Jan 31, 2024 7.475 7.630 7.475 7.535 2,872 -0.08(-1.05%)
Jan 30, 2024 7.516 7.615 7.516 7.615 3,110 -0.17(-2.25%)
Jan 29, 2024 7.850 7.850 7.790 7.790 1,195 -0.13(-1.64%)
Jan 26, 2024 7.845 7.920 7.845 7.920 1,403 +0.27(+3.53%)
Jan 24, 2024 7.650 67 +0.30(+4.08%)
Jan 23, 2024 7.278 7.350 7.278 7.350 436 +0.40(+5.76%)
Jan 22, 2024 6.870 6.950 6.750 6.950 15,759 -0.40(-5.44%)
Jan 19, 2024 7.205 7.350 7.205 7.350 5,841 -0.01(-0.07%)
Jan 18, 2024 7.355 7.355 7.340 7.355 2,552 +0.15(+2.08%)
Jan 17, 2024 7.200 7.205 7.070 7.205 4,484 -0.45(-5.82%)
Jan 16, 2024 7.654 7.710 7.635 7.650 2,608 -0.40(-5.03%)
Jan 12, 2024 8.055 8.055 8.055 8.055 569 -0.14(-1.71%)
Jan 11, 2024 8.195 8.220 8.195 8.195 1,330 +0.21(+2.57%)
Jan 09, 2024 7.990 90 -0.22(-2.68%)
Jan 08, 2024 8.130 8.210 8.095 8.210 7,440 -0.17(-2.03%)
Jan 05, 2024 8.365 8.380 8.365 8.380 1,770 +0.06(+0.72%)
Jan 04, 2024 8.316 8.335 8.316 8.320 740 -0.12(-1.36%)
Jan 03, 2024 8.410 8.500 8.390 8.435 17,451 +0.09(+1.02%)
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.