China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.400 | 0 | -0.07(-4.84%) | |||
| Apr 11, 2024 | 1.471 | 0 | -0.15(-9.46%) | |||
| Apr 09, 2024 | 1.625 | 0 | -0.02(-1.52%) | |||
| Apr 01, 2024 | 1.650 | 0 | +0.23(+16.61%) | |||
| Mar 28, 2024 | 1.468 | 1.468 | 1.415 | 1.415 | 6,447 | +0.02(+1.51%) |
| Mar 27, 2024 | 1.394 | 1.394 | 1.394 | 1.394 | 376 | +0.04(+3.19%) |
| Mar 18, 2024 | 1.351 | 0 | -0.18(-11.71%) | |||
| Mar 12, 2024 | 1.530 | 0 | +0.22(+16.79%) | |||
| Mar 11, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 20,000 | -0.09(-6.76%) |
| Mar 04, 2024 | 1.405 | 0 | -0.01(-1.06%) | |||
| Feb 26, 2024 | 1.420 | 0 | -0.08(-5.33%) | |||
| Feb 21, 2024 | 1.500 | 0 | -0.10(-6.25%) | |||
| Feb 16, 2024 | 1.600 | 73 | +0.10(+6.67%) | |||
| Feb 13, 2024 | 1.500 | 0 | -0.08(-5.06%) | |||
| 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 | -0.40(-14.98%) |
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.
