China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 3.370 | 3.370 | 3.370 | 0 | +0.03(+0.90%) | |
| Dec 28, 2018 | 3.340 | 3.340 | 3.340 | 3.340 | 7,100 | +0.00(+0.01%) |
| Dec 27, 2018 | 3.428 | 3.428 | 3.340 | 1,005 | -0.09(-2.58%) | |
| Dec 20, 2018 | 3.428 | 3.428 | 3.428 | 0 | +0.07(+2.17%) | |
| Dec 19, 2018 | 3.356 | 3.356 | 3.356 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 3.356 | 3.356 | 3.356 | 3.356 | 822 | -0.14(-4.13%) |
| Dec 13, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.13(+3.86%) | |
| Dec 11, 2018 | 3.370 | 3.370 | 3.370 | 0 | +0.05(+1.48%) | |
| Dec 07, 2018 | 3.321 | 3.321 | 3.321 | 0 | -0.08(-2.32%) | |
| Dec 04, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.17(-4.76%) | |
| Dec 03, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 42,323 | +0.14(+3.98%) |
| Nov 30, 2018 | 3.433 | 3.433 | 3.433 | 0 | -0.01(-0.19%) | |
| Nov 28, 2018 | 3.440 | 3.440 | 3.440 | 0 | +0.17(+5.20%) | |
| Nov 27, 2018 | 3.270 | 3.270 | 3.270 | 3.270 | 157 | -0.18(-5.22%) |
| Nov 19, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.23(+7.14%) | |
| Nov 13, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 3.220 | 3.220 | 3.220 | 0 | -0.23(-6.75%) | |
| Nov 02, 2018 | 3.320 | 3.453 | 3.320 | 3.453 | 1,700 | +0.50(+17.05%) |
| Oct 25, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 2.950 | 2.950 | 2.950 | 78 | +0.00(+0.00%) | |
| Oct 05, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.02(+0.68%) | |
| Oct 04, 2018 | 2.930 | 2.930 | 2.930 | 2.930 | 302 | -0.08(-2.66%) |
| Oct 03, 2018 | 3.010 | 3.010 | 3.010 | 3.010 | 800 | -0.08(-2.59%) |
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.
