China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.01(+0.31%) | |
| Oct 24, 2017 | 3.240 | 3.240 | 3.240 | 0 | -0.13(-3.86%) | |
| Oct 04, 2017 | 3.370 | 3.370 | 3.370 | 0 | +0.09(+2.74%) | |
| Oct 03, 2017 | 3.280 | 3.280 | 3.280 | 3.280 | 1,588 | -0.11(-3.24%) |
| Sep 25, 2017 | 3.390 | 3.390 | 3.390 | 0 | -0.14(-3.97%) | |
| Sep 22, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 500 | -0.07(-1.94%) |
| Sep 21, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 | -0.03(-0.83%) |
| Sep 20, 2017 | 3.630 | 3.630 | 3.630 | 3.630 | 1,270 | -0.07(-1.89%) |
| Sep 19, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 2,147 | -0.11(-2.89%) |
| Sep 18, 2017 | 3.660 | 3.810 | 3.660 | 3.810 | 11,100 | +0.26(+7.32%) |
| Sep 15, 2017 | 3.550 | 3.550 | 3.546 | 3.550 | 2,200 | +0.02(+0.57%) |
| Sep 14, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 700 | +0.18(+5.37%) |
| Aug 31, 2017 | 3.350 | 3.350 | 3.350 | 0 | -0.08(-2.33%) | |
| Aug 30, 2017 | 3.430 | 3.430 | 3.430 | 3.430 | 4,441 | -0.24(-6.54%) |
| Aug 28, 2017 | 3.670 | 3.670 | 3.670 | 0 | +0.19(+5.46%) | |
| Aug 25, 2017 | 3.480 | 3.480 | 3.480 | 3.480 | 10,100 | -0.11(-3.06%) |
| Aug 24, 2017 | 3.510 | 3.590 | 3.510 | 3.590 | 12,250 | +0.24(+7.16%) |
| Aug 23, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 10,000 | +0.01(+0.30%) |
| Aug 22, 2017 | 3.311 | 3.352 | 3.311 | 3.340 | 2,000 | +0.09(+2.77%) |
| Aug 15, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.04(-1.22%) | |
| Aug 09, 2017 | 3.290 | 3.290 | 3.290 | 0 | -0.09(-2.66%) | |
| Aug 08, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 330 | -0.13(-3.70%) |
| Aug 02, 2017 | 3.510 | 3.510 | 3.510 | 50 | +0.11(+3.24%) | |
| Aug 01, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 4,000 | -0.02(-0.58%) |
| Jul 28, 2017 | 3.420 | 3.420 | 3.420 | 0 | +0.13(+3.95%) | |
| Jul 14, 2017 | 3.290 | 3.290 | 3.290 | 0 | +0.29(+9.67%) | |
| Jul 13, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.08(+2.74%) |
| Jul 12, 2017 | 2.920 | 2.920 | 2.920 | 2.920 | 1,000 | -0.06(-2.01%) |
| Jul 03, 2017 | 2.980 | 2.980 | 2.980 | 2.980 | 2,000 | +0.00(+0.00%) |
| Jun 19, 2017 | 2.980 | 2.980 | 2.980 | 0 | +0.01(+0.34%) | |
| Jun 16, 2017 | 2.970 | 2.970 | 2.970 | 2.970 | 900 | -0.03(-1.00%) |
| Jun 15, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 | -0.04(-1.32%) |
| Jun 12, 2017 | 3.040 | 3.040 | 3.040 | 0 | -0.01(-0.33%) | |
| Jun 06, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.08(+2.69%) | |
| Jun 05, 2017 | 2.970 | 2.970 | 2.970 | 2.970 | 320 | -0.04(-1.33%) |
| May 26, 2017 | 3.010 | 3.010 | 3.010 | 0 | +0.04(+1.35%) | |
| May 25, 2017 | 2.950 | 2.970 | 2.950 | 2.970 | 3,330 | +0.17(+6.07%) |
| May 22, 2017 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 18, 2017 | 2.800 | 2.800 | 2.800 | 0 | -0.07(-2.44%) | |
| May 16, 2017 | 2.870 | 2.870 | 2.870 | 0 | +0.01(+0.35%) | |
| May 11, 2017 | 2.860 | 2.860 | 2.860 | 0 | +0.04(+1.42%) | |
| May 08, 2017 | 2.820 | 2.820 | 2.820 | 0 | -0.03(-1.05%) | |
| May 05, 2017 | 2.880 | 2.880 | 2.850 | 2.850 | 2,596 | -0.07(-2.40%) |
| Apr 26, 2017 | 2.920 | 2.920 | 2.920 | 0 | -0.03(-1.02%) | |
| Apr 21, 2017 | 2.950 | 2.950 | 2.950 | 0 | -0.11(-3.59%) | |
| Apr 17, 2017 | 3.060 | 3.060 | 3.060 | 0 | +0.18(+6.25%) | |
| Apr 06, 2017 | 2.880 | 2.880 | 2.880 | 0 | -0.28(-8.86%) | |
| Mar 22, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.03(-0.94%) | |
| Mar 20, 2017 | 3.190 | 3.190 | 3.190 | 0 | -0.06(-1.85%) | |
| Mar 14, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.23(+7.62%) | |
| Mar 08, 2017 | 3.020 | 3.020 | 3.020 | 0 | +0.09(+3.07%) | |
| Mar 01, 2017 | 2.930 | 2.930 | 2.930 | 0 | -0.32(-9.85%) | |
| Feb 22, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.38(+13.24%) | |
| Jan 18, 2017 | 2.870 | 2.870 | 2.870 | 0 | -0.16(-5.28%) | |
| Jan 13, 2017 | 3.030 | 3.030 | 3.030 | 0 | +0.27(+9.78%) | |
| Jan 10, 2017 | 2.760 | 2.760 | 2.760 | 0 | +0.01(+0.37%) | |
| Jan 09, 2017 | 2.730 | 2.750 | 2.730 | 2.750 | 4,600 | +0.03(+1.10%) |
| Jan 04, 2017 | 2.720 | 2.720 | 2.720 | 0 | +0.07(+2.64%) | |
| Jan 03, 2017 | 2.650 | 2.650 | 2.650 | 2.650 | 2,100 | -0.05(-1.85%) |
| Dec 20, 2016 | 2.700 | 2.700 | 2.700 | 0 | -0.15(-5.26%) | |
| Dec 01, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| Nov 29, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.01(+0.28%) | |
| Nov 22, 2016 | 2.842 | 2.842 | 2.842 | 0 | +0.07(+2.60%) | |
| Nov 21, 2016 | 2.770 | 2.770 | 2.770 | 2.770 | 666 | +0.00(+0.00%) |
| Nov 17, 2016 | 2.770 | 2.770 | 2.770 | 0 | +0.03(+1.09%) |
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.
