China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2021 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 2.550 | 2.550 | 2.550 | 0 | -0.06(-2.30%) | |
| Mar 10, 2021 | 2.610 | 2.610 | 2.610 | 0 | +0.04(+1.56%) | |
| Feb 26, 2021 | 2.570 | 2.570 | 2.570 | 0 | +0.07(+2.80%) | |
| Feb 25, 2021 | 2.500 | 2.500 | 2.500 | 2.500 | 20,000 | +0.07(+2.88%) |
| Feb 23, 2021 | 2.430 | 2.430 | 2.430 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 2.670 | 2.670 | 2.430 | 2.430 | 14,964 | +0.18(+8.00%) |
| Feb 18, 2021 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.44%) | |
| Feb 17, 2021 | 2.260 | 2.260 | 2.260 | 2.260 | 2,000 | +0.26(+13.00%) |
| Feb 11, 2021 | 2.000 | 2.000 | 2.000 | 0 | -0.27(-11.89%) | |
| Feb 10, 2021 | 2.270 | 2.270 | 2.270 | 8,000 | +0.00(+0.00%) | |
| Feb 09, 2021 | 2.270 | 2.270 | 2.270 | 2.270 | 4,000 | +0.00(+0.00%) |
| Feb 05, 2021 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.22%) | |
| Feb 02, 2021 | 2.265 | 2.265 | 2.265 | 0 | +0.08(+3.42%) | |
| Feb 01, 2021 | 2.190 | 2.190 | 2.190 | 2.190 | 32,000 | -0.06(-2.67%) |
| Jan 26, 2021 | 2.250 | 2.250 | 2.250 | 0 | -0.21(-8.54%) | |
| Jan 22, 2021 | 2.460 | 2.460 | 2.460 | 0 | -0.00(-0.20%) | |
| Jan 19, 2021 | 2.465 | 2.465 | 2.465 | 2.465 | 170 | +0.28(+13.07%) |
| Jan 15, 2021 | 2.180 | 2.180 | 2.180 | 2.180 | 300 | +0.08(+3.81%) |
| Jan 14, 2021 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 | -0.07(-3.43%) |
| Jan 13, 2021 | 2.000 | 2.000 | 2.175 | 300,000 | +0.17(+8.73%) | |
| Jan 07, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.20(+11.11%) | |
| Jan 06, 2021 | 1.860 | 2.000 | 1.800 | 1.800 | 20,482 | -0.37(-17.05%) |
| Jan 05, 2021 | 2.140 | 2.170 | 2.010 | 2.170 | 228,510 | +0.07(+3.33%) |
| Jan 04, 2021 | 2.100 | 2.100 | 2.100 | 2.100 | 1,000 | +0.00(+0.00%) |
| Dec 31, 2020 | 2.100 | 2.100 | 2.100 | 9,550 | +0.00(+0.00%) | |
| Dec 30, 2020 | 2.060 | 2.100 | 2.060 | 2.100 | 9,550 | -0.16(-7.08%) |
| Dec 18, 2020 | 2.260 | 2.260 | 2.260 | 0 | +0.09(+4.15%) | |
| Dec 16, 2020 | 2.170 | 2.170 | 2.170 | 0 | -0.15(-6.47%) | |
| Dec 15, 2020 | 2.210 | 2.340 | 2.210 | 2.320 | 11,471 | +0.09(+4.04%) |
| Dec 14, 2020 | 2.270 | 2.270 | 2.230 | 2.230 | 7,700 | -0.25(-10.20%) |
| Dec 02, 2020 | 2.483 | 2.483 | 2.483 | 0 | +0.04(+1.77%) | |
| Dec 01, 2020 | 2.460 | 2.460 | 2.390 | 2.440 | 8,350 | +0.01(+0.54%) |
| Nov 30, 2020 | 2.275 | 2.275 | 2.427 | 2,000 | +0.15(+6.68%) | |
| Nov 23, 2020 | 2.275 | 2.275 | 2.275 | 0 | -0.10(-4.41%) | |
| Nov 19, 2020 | 2.380 | 2.380 | 2.380 | 0 | -0.08(-3.35%) | |
| Nov 18, 2020 | 2.600 | 2.600 | 2.462 | 1,820 | -0.14(-5.29%) | |
| Nov 16, 2020 | 2.600 | 2.600 | 2.600 | 0 | -0.01(-0.38%) | |
| Nov 13, 2020 | 2.610 | 2.610 | 2.610 | 2.610 | 4,000 | -0.03(-1.14%) |
| Nov 12, 2020 | 2.680 | 2.680 | 2.640 | 2.640 | 1,475 | +0.12(+4.77%) |
| Nov 11, 2020 | 2.520 | 2.520 | 2.520 | 1 | +0.00(+0.00%) | |
| Nov 06, 2020 | 2.520 | 2.520 | 2.520 | 0 | +0.00(+0.00%) | |
| Nov 03, 2020 | 2.520 | 2.520 | 2.520 | 0 | -0.00(-0.08%) | |
| Nov 02, 2020 | 2.522 | 2.522 | 2.522 | 2.522 | 18,000 | +0.06(+2.51%) |
| Oct 29, 2020 | 2.460 | 2.460 | 2.460 | 0 | -0.07(-2.73%) | |
| Oct 23, 2020 | 2.529 | 2.529 | 2.529 | 0 | +0.00(+0.00%) | |
| Oct 20, 2020 | 2.529 | 2.529 | 2.529 | 0 | -0.02(-0.66%) | |
| Oct 19, 2020 | 2.500 | 2.500 | 2.546 | 5,000 | +0.05(+1.84%) | |
| Oct 15, 2020 | 2.500 | 2.500 | 2.500 | 0 | +0.02(+0.81%) | |
| Oct 05, 2020 | 2.480 | 2.480 | 2.480 | 0 | +0.03(+1.22%) | |
| Oct 02, 2020 | 2.450 | 2.450 | 2.450 | 2.450 | 1,000 | -0.15(-5.77%) |
| Oct 01, 2020 | 2.561 | 2.600 | 2.561 | 2.600 | 4,900 | +0.10(+4.00%) |
| Sep 30, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 12,950 | +0.08(+3.31%) |
| Sep 28, 2020 | 2.420 | 2.420 | 2.420 | 0 | -0.10(-4.16%) | |
| Sep 24, 2020 | 2.525 | 2.525 | 2.525 | 0 | -0.00(-0.10%) | |
| Sep 23, 2020 | 2.490 | 2.490 | 2.528 | 4,000 | +0.04(+1.51%) | |
| Sep 21, 2020 | 2.490 | 2.490 | 2.490 | 0 | -0.14(-5.42%) | |
| Sep 18, 2020 | 2.760 | 2.760 | 2.633 | 5,525 | -0.13(-4.62%) | |
| Sep 16, 2020 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 2.760 | 2.760 | 2.760 | 0 | +0.05(+1.85%) | |
| Sep 02, 2020 | 2.750 | 2.750 | 2.710 | 2.710 | 7,548 | -0.18(-6.23%) |
| Aug 21, 2020 | 2.890 | 2.890 | 2.890 | 0 | -0.08(-2.69%) | |
| Aug 17, 2020 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Aug 13, 2020 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 2.970 | 2.970 | 2.970 | 9,500 | +0.00(+0.00%) | |
| Jul 30, 2020 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Jul 28, 2020 | 2.970 | 2.970 | 2.970 | 0 | -0.16(-5.11%) | |
| Jul 20, 2020 | 3.130 | 3.130 | 3.130 | 0 | -0.06(-1.88%) | |
| Jul 10, 2020 | 3.190 | 3.190 | 3.190 | 0 | -0.12(-3.63%) | |
| Jul 09, 2020 | 3.460 | 3.460 | 3.310 | 3.310 | 650 | +0.00(+0.00%) |
| Jul 06, 2020 | 3.310 | 3.310 | 3.310 | 0 | +0.21(+6.77%) | |
| Jul 02, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.09(-2.78%) |
| Jun 26, 2020 | 3.189 | 3.189 | 3.189 | 0 | +0.01(+0.27%) | |
| Jun 24, 2020 | 3.180 | 3.180 | 3.180 | 0 | +0.09(+2.91%) | |
| Jun 18, 2020 | 3.090 | 3.090 | 3.090 | 0 | -0.14(-4.33%) | |
| Jun 15, 2020 | 3.230 | 3.230 | 3.230 | 0 | +0.20(+6.60%) | |
| Jun 12, 2020 | 3.070 | 3.070 | 3.030 | 3.030 | 1,700 | -0.03(-0.98%) |
| Jun 11, 2020 | 3.060 | 3.060 | 3.060 | 3.060 | 410 | -0.07(-2.24%) |
| Jun 08, 2020 | 3.130 | 3.130 | 3.130 | 0 | -0.23(-6.85%) | |
| Jun 05, 2020 | 3.320 | 3.360 | 3.320 | 3.360 | 2,200 | +0.17(+5.33%) |
| Jun 04, 2020 | 3.190 | 3.190 | 3.190 | 2 | +0.00(+0.00%) | |
| Jun 02, 2020 | 3.190 | 3.190 | 3.190 | 0 | +0.19(+6.33%) | |
| May 28, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.25(-7.69%) | |
| May 26, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.28(+9.43%) | |
| May 22, 2020 | 2.970 | 2.970 | 2.970 | 2.970 | 4,000 | -0.18(-5.71%) |
| May 21, 2020 | 3.150 | 3.150 | 3.150 | 46 | +0.00(+0.00%) | |
| May 19, 2020 | 3.150 | 3.150 | 3.150 | 0 | -0.04(-1.28%) | |
| May 14, 2020 | 3.191 | 3.191 | 3.191 | 0 | -0.11(-3.31%) | |
| May 13, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 2,718 | -0.18(-5.17%) |
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.
