China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 25, 2019 | 3.573 | 3.573 | 3.573 | 0 | -0.01(-0.17%) | |
| Jun 24, 2019 | 3.579 | 3.579 | 3.579 | 0 | +0.05(+1.39%) | |
| Jun 20, 2019 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.14%) | |
| Jun 18, 2019 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 3.525 | 3.525 | 3.525 | 0 | -0.11(-3.10%) | |
| Jun 11, 2019 | 3.638 | 3.638 | 3.638 | 0 | +0.13(+3.64%) | |
| Jun 05, 2019 | 3.510 | 3.510 | 3.510 | 0 | +0.02(+0.57%) | |
| Jun 04, 2019 | 3.490 | 3.490 | 3.490 | 3.490 | 2,028 | -0.01(-0.43%) |
| Jun 03, 2019 | 3.505 | 3.505 | 3.505 | 3.505 | 2,800 | -0.03(-0.92%) |
| May 31, 2019 | 3.538 | 3.538 | 3.538 | 0 | +0.01(+0.35%) | |
| May 30, 2019 | 3.525 | 3.525 | 3.525 | 2 | +0.00(+0.00%) | |
| May 29, 2019 | 3.525 | 3.525 | 3.525 | 0 | -0.04(-1.22%) | |
| May 24, 2019 | 3.569 | 3.569 | 3.569 | 0 | +0.04(+1.15%) | |
| May 23, 2019 | 3.528 | 3.528 | 3.528 | 0 | -0.07(-2.00%) | |
| May 21, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 3.600 | 3.600 | 3.600 | 0 | -0.06(-1.60%) | |
| May 14, 2019 | 3.659 | 3.659 | 3.659 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 3.659 | 3.659 | 3.659 | 0 | -0.09(-2.51%) | |
| May 07, 2019 | 3.753 | 3.753 | 3.753 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 3.753 | 3.753 | 3.753 | 0 | +0.10(+2.77%) | |
| Apr 26, 2019 | 3.652 | 3.652 | 3.652 | 81 | +0.00(+0.00%) | |
| Apr 18, 2019 | 3.652 | 3.652 | 3.652 | 0 | -0.16(-4.15%) | |
| Apr 16, 2019 | 3.810 | 3.810 | 3.810 | 0 | -0.05(-1.30%) | |
| Apr 15, 2019 | 3.860 | 3.860 | 3.860 | 3.860 | 2,229 | -0.03(-0.67%) |
| Apr 12, 2019 | 3.880 | 3.886 | 3.880 | 3.886 | 12,700 | +0.05(+1.20%) |
| Apr 10, 2019 | 3.840 | 3.840 | 3.840 | 0 | +0.01(+0.26%) | |
| Apr 04, 2019 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 619 | +0.26(+7.28%) |
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.
