China Overseas Land & Investment Limited (CAOVY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:28PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 9.46 | 9.71 | 9.46 | 9.68 | 9.68 | 1,700 |
| 07 Jun 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 200 |
| 06 Jun 2024 | 9.64 | 9.76 | 9.64 | 9.76 | 9.76 | 1,100 |
| 05 Jun 2024 | 9.33 | 9.65 | 9.33 | 9.65 | 9.65 | 2,100 |
| 04 Jun 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 03 Jun 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 31 May 2024 | 9.50 | 9.50 | 9.12 | 9.12 | 9.12 | 5,900 |
| 30 May 2024 | 9.59 | 9.59 | 9.48 | 9.48 | 9.48 | 600 |
| 29 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 100 |
| 28 May 2024 | 9.87 | 9.98 | 9.87 | 9.98 | 9.98 | 400 |
| 24 May 2024 | 10.30 | 10.30 | 9.98 | 9.98 | 9.98 | 600 |
| 23 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 200 |
| 22 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
| 21 May 2024 | 10.09 | 10.25 | 10.09 | 10.25 | 10.25 | 400 |
| 20 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 600 |
| 17 May 2024 | 10.69 | 10.69 | 10.56 | 10.56 | 10.56 | 2,000 |
| 16 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 600 |
| 15 May 2024 | 9.63 | 9.79 | 9.55 | 9.79 | 9.79 | 800 |
| 14 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
| 13 May 2024 | 9.70 | 9.76 | 9.70 | 9.76 | 9.76 | 1,300 |
| 10 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 300 |
| 09 May 2024 | 9.51 | 9.64 | 9.40 | 9.40 | 9.40 | 300 |
| 08 May 2024 | 9.21 | 9.21 | 9.07 | 9.07 | 9.07 | 2,100 |
| 07 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 900 |
| 06 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 03 May 2024 | 10.20 | 10.20 | 9.91 | 10.05 | 10.05 | 6,700 |
| 02 May 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 400 |
| 01 May 2024 | 9.27 | 9.28 | 9.05 | 9.25 | 9.25 | 5,700 |
| 30 Apr 2024 | 9.00 | 9.27 | 8.99 | 9.27 | 9.27 | 8,400 |
| 29 Apr 2024 | 9.25 | 9.25 | 9.00 | 9.08 | 9.08 | 1,200 |
| 26 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 200 |
| 25 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 24 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2,100 |
| 23 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 200 |
| 22 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 400 |
| 19 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 300 |
| 18 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2,100 |
| 17 Apr 2024 | 7.16 | 7.25 | 7.16 | 7.23 | 7.23 | 300 |
| 16 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 400 |
| 15 Apr 2024 | 7.07 | 7.25 | 7.02 | 7.25 | 7.25 | 35,300 |
| 12 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 400 |
| 11 Apr 2024 | 7.64 | 7.88 | 7.64 | 7.88 | 7.88 | 1,100 |
| 10 Apr 2024 | 7.49 | 7.60 | 7.49 | 7.57 | 7.57 | 2,700 |
| 09 Apr 2024 | 7.68 | 7.73 | 7.68 | 7.73 | 7.73 | 17,200 |
| 08 Apr 2024 | 7.60 | 7.66 | 7.55 | 7.66 | 7.66 | 3,300 |
| 05 Apr 2024 | 7.55 | 7.67 | 7.55 | 7.67 | 7.67 | 2,700 |
| 04 Apr 2024 | 7.59 | 7.78 | 7.59 | 7.59 | 7.59 | 12,100 |
| 03 Apr 2024 | 7.45 | 7.60 | 7.45 | 7.56 | 7.56 | 5,500 |
| 02 Apr 2024 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 23,200 |
| 01 Apr 2024 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | 1,900 |
| 28 Mar 2024 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 1,100 |
| 27 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 200 |
| 26 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 300 |
| 25 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2,100 |
| 22 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,000 |
| 21 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 900 |
| 20 Mar 2024 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | 500 |
| 19 Mar 2024 | 6.74 | 6.74 | 6.67 | 6.73 | 6.73 | 800 |
| 18 Mar 2024 | 7.02 | 7.02 | 6.84 | 6.84 | 6.84 | 1,900 |
| 15 Mar 2024 | 7.14 | 7.14 | 7.04 | 7.04 | 7.04 | 1,200 |
| 14 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 100 |
| 13 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 500 |
| 12 Mar 2024 | 7.25 | 7.31 | 7.25 | 7.27 | 7.27 | 8,100 |
| 11 Mar 2024 | 6.82 | 6.84 | 6.76 | 6.76 | 6.76 | 1,600 |
| 08 Mar 2024 | 6.71 | 6.73 | 6.70 | 6.73 | 6.73 | 500 |
| 07 Mar 2024 | 6.60 | 6.60 | 6.56 | 6.58 | 6.58 | 2,300 |
| 06 Mar 2024 | 6.73 | 6.87 | 6.73 | 6.87 | 6.87 | 10,400 |
| 05 Mar 2024 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | 2,200 |
| 04 Mar 2024 | 6.99 | 7.02 | 6.90 | 7.02 | 7.02 | 1,500 |
| 01 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 200 |
| 29 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 28 Feb 2024 | 7.53 | 7.59 | 7.45 | 7.46 | 7.46 | 2,300 |
| 27 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2,100 |
| 26 Feb 2024 | 8.11 | 8.11 | 7.78 | 8.11 | 8.11 | 1,300 |
| 23 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 400 |
| 22 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| 21 Feb 2024 | 7.89 | 7.93 | 7.89 | 7.93 | 7.93 | 2,100 |
| 20 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 16 Feb 2024 | 7.65 | 7.66 | 7.63 | 7.63 | 7.63 | 1,400 |
| 15 Feb 2024 | 7.24 | 7.32 | 7.22 | 7.32 | 7.32 | 6,500 |
| 14 Feb 2024 | 7.28 | 7.37 | 7.27 | 7.27 | 7.27 | 3,300 |
| 13 Feb 2024 | 7.35 | 7.35 | 7.18 | 7.18 | 7.18 | 800 |
| 12 Feb 2024 | 7.40 | 7.54 | 7.40 | 7.50 | 7.50 | 7,400 |
| 09 Feb 2024 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 17,300 |
| 08 Feb 2024 | 7.32 | 7.37 | 7.26 | 7.37 | 7.37 | 25,600 |
| 07 Feb 2024 | 7.27 | 7.32 | 7.27 | 7.32 | 7.32 | 800 |
| 06 Feb 2024 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | 300 |
| 05 Feb 2024 | 7.41 | 7.49 | 7.41 | 7.46 | 7.46 | 5,600 |
| 02 Feb 2024 | 7.46 | 7.61 | 7.32 | 7.61 | 7.61 | 11,200 |
| 01 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 800 |
| 31 Jan 2024 | 7.47 | 7.63 | 7.47 | 7.53 | 7.53 | 2,900 |
| 30 Jan 2024 | 7.52 | 7.61 | 7.52 | 7.61 | 7.61 | 3,100 |
| 29 Jan 2024 | 7.85 | 7.85 | 7.79 | 7.79 | 7.79 | 1,200 |
| 26 Jan 2024 | 7.84 | 7.92 | 7.84 | 7.92 | 7.92 | 1,400 |
| 25 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 24 Jan 2024 | 7.61 | 7.65 | 7.61 | 7.65 | 7.65 | 600 |
| 23 Jan 2024 | 7.28 | 7.35 | 7.28 | 7.35 | 7.35 | 400 |
| 22 Jan 2024 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 15,800 |
| 19 Jan 2024 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 5,800 |
| 18 Jan 2024 | 7.36 | 7.36 | 7.34 | 7.36 | 7.36 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.