China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2024 | 1.580 | 0 | +0.06(+3.61%) | |||
| Jan 24, 2024 | 1.525 | 0 | +0.07(+5.17%) | |||
| Jan 19, 2024 | 1.450 | 0 | -0.10(-6.75%) | |||
| Jan 16, 2024 | 1.555 | 0 | +0.03(+2.30%) | |||
| Jan 12, 2024 | 1.610 | 1.610 | 1.520 | 1.520 | 1,904 | -0.03(-1.94%) |
| Jan 08, 2024 | 1.550 | 0 | -0.12(-7.46%) | |||
| Jan 02, 2024 | 1.675 | 0 | +0.05(+2.76%) | |||
| Dec 27, 2023 | 1.630 | 0 | +0.00(+0.03%) | |||
| Dec 22, 2023 | 1.629 | 0 | -0.05(-3.01%) | |||
| Dec 14, 2023 | 1.680 | 0 | +0.04(+2.75%) | |||
| Dec 13, 2023 | 1.635 | 1.635 | 1.635 | 1.635 | 105 | -0.14(-7.69%) |
| Nov 30, 2023 | 1.771 | 0 | -0.22(-10.99%) | |||
| Nov 16, 2023 | 1.990 | 0 | +0.11(+5.85%) | |||
| Nov 14, 2023 | 1.880 | 0 | +0.13(+7.49%) | |||
| Nov 13, 2023 | 1.749 | 1.920 | 1.749 | 1.749 | 2,262 | -0.24(-12.11%) |
| Nov 08, 2023 | 1.990 | 0 | +0.13(+6.99%) | |||
| Oct 23, 2023 | 1.860 | 0 | -0.04(-2.11%) | |||
| Oct 17, 2023 | 1.900 | 0 | -0.15(-7.32%) | |||
| Oct 16, 2023 | 1.985 | 2.050 | 1.920 | 2.050 | 2,821 | +0.00(+0.00%) |
| Oct 13, 2023 | 2.010 | 2.050 | 2.010 | 2.050 | 200 | +0.13(+6.77%) |
| Oct 03, 2023 | 1.920 | 0 | -0.10(-5.16%) | |||
| Sep 28, 2023 | 2.025 | 0 | +0.00(+0.22%) | |||
| Sep 22, 2023 | 2.020 | 0 | +0.09(+4.66%) | |||
| Sep 21, 2023 | 2.000 | 2.000 | 1.930 | 1.930 | 1,763 | -0.23(-10.65%) |
| Sep 15, 2023 | 2.160 | 0 | +0.12(+5.88%) | |||
| Sep 12, 2023 | 2.040 | 0 | -0.16(-7.27%) | |||
| Sep 06, 2023 | 2.200 | 0 | +0.22(+11.34%) | |||
| Aug 28, 2023 | 1.976 | 80 | -0.05(-2.66%) | |||
| Aug 22, 2023 | 2.030 | 0 | -0.27(-11.74%) | |||
| Jul 25, 2023 | 2.300 | 0 | +0.20(+9.52%) | |||
| Jul 24, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 500 | +0.03(+1.42%) |
| Jul 12, 2023 | 2.071 | 0 | -0.05(-2.33%) | |||
| Jun 26, 2023 | 2.120 | 283 | -0.01(-0.47%) | |||
| Jun 22, 2023 | 2.130 | 0 | -0.07(-3.18%) | |||
| Jun 20, 2023 | 2.200 | 0 | -0.07(-3.08%) | |||
| Jun 13, 2023 | 2.270 | 0 | -0.01(-0.44%) | |||
| Jun 12, 2023 | 2.245 | 2.280 | 2.245 | 2.280 | 1,821 | +0.13(+6.05%) |
| Jun 07, 2023 | 2.150 | 0 | +0.15(+7.50%) | |||
| Jun 01, 2023 | 2.000 | 9 | -0.57(-22.18%) | |||
| May 23, 2023 | 2.570 | 0 | +0.22(+9.36%) | |||
| May 18, 2023 | 2.350 | 0 | -0.19(-7.48%) | |||
| May 15, 2023 | 2.540 | 0 | +0.04(+1.60%) | |||
| May 10, 2023 | 2.500 | 0 | -0.17(-6.37%) | |||
| May 08, 2023 | 2.670 | 0 | -0.11(-3.96%) | |||
| Apr 14, 2023 | 2.780 | 0 | +0.34(+13.93%) | |||
| Mar 27, 2023 | 2.440 | 0 | -0.08(-3.17%) | |||
| Mar 21, 2023 | 2.520 | 3 | +0.06(+2.44%) | |||
| Feb 15, 2023 | 2.460 | 0 | -0.12(-4.65%) | |||
| Feb 13, 2023 | 2.580 | 27 | -0.01(-0.39%) | |||
| Feb 10, 2023 | 2.590 | 2.590 | 2.560 | 2.590 | 2,319 | -0.18(-6.50%) |
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.
