China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
8.25
-0.32 (-3.73%)
Mar 12, 2026, 3:23 PM EST
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.30 | 8.35 | 8.15 | 8.25 | 8.25 | -3.73% | 13,711 |
| Mar 11, 2026 | 8.83 | 8.83 | 8.57 | 8.57 | 8.57 | -0.35% | 1,567 |
| Mar 10, 2026 | 8.41 | 8.60 | 8.41 | 8.60 | 8.60 | -0.35% | 1,548 |
| Mar 9, 2026 | 8.47 | 8.69 | 8.30 | 8.63 | 8.63 | -1.17% | 2,424 |
| Mar 6, 2026 | 8.66 | 9.02 | 8.66 | 8.73 | 8.73 | 0.37% | 4,940 |
| Mar 5, 2026 | 8.66 | 8.76 | 8.66 | 8.70 | 8.70 | 0.69% | 5,733 |
| Mar 3, 2026 | 8.64 | 8.64 | 8.63 | 8.64 | 8.64 | -3.14% | 924 |
| Mar 2, 2026 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | -6.89% | 999 |
| Feb 27, 2026 | 9.16 | 9.58 | 9.11 | 9.58 | 9.58 | 0.13% | 1,720 |
| Feb 26, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.54% | 303 |
| Feb 25, 2026 | 9.20 | 9.62 | 9.20 | 9.62 | 9.62 | 5.37% | 412 |
| Feb 24, 2026 | 9.52 | 9.52 | 9.13 | 9.13 | 9.13 | 0.33% | 1,147 |
| Feb 23, 2026 | 9.33 | 9.33 | 9.10 | 9.10 | 9.10 | -0.66% | 4,898 |
| Feb 20, 2026 | 9.33 | 9.33 | 9.16 | 9.16 | 9.16 | -2.55% | 2,976 |
| Feb 19, 2026 | 9.08 | 9.55 | 9.08 | 9.40 | 9.40 | -0.42% | 7,176 |
| Feb 18, 2026 | 9.32 | 9.81 | 9.32 | 9.44 | 9.44 | 0.19% | 8,953 |
| Feb 17, 2026 | 9.06 | 9.51 | 9.06 | 9.42 | 9.42 | 1.42% | 2,945 |
| Feb 13, 2026 | 9.15 | 9.39 | 9.15 | 9.29 | 9.29 | -3.01% | 5,081 |
| Feb 12, 2026 | 9.35 | 9.60 | 9.20 | 9.58 | 9.58 | 5.55% | 5,274 |
| Feb 11, 2026 | 9.32 | 9.34 | 9.07 | 9.07 | 9.07 | -3.72% | 1,395 |
| Feb 10, 2026 | 9.46 | 9.46 | 9.38 | 9.43 | 9.43 | 0.59% | 850 |
| Feb 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% | 260 |
| Feb 6, 2026 | 9.67 | 9.67 | 9.33 | 9.33 | 9.33 | 2.53% | 1,044 |
| Feb 5, 2026 | 9.31 | 9.73 | 9.10 | 9.10 | 9.10 | -0.87% | 7,602 |
| Feb 4, 2026 | 9.19 | 9.62 | 9.17 | 9.18 | 9.18 | 3.44% | 3,651 |
| Feb 3, 2026 | 9.14 | 9.14 | 8.49 | 8.88 | 8.88 | 4.41% | 885 |
| Feb 2, 2026 | 9.24 | 9.24 | 8.50 | 8.50 | 8.50 | -1.73% | 3,330 |
| Jan 30, 2026 | 9.02 | 9.02 | 8.65 | 8.65 | 8.65 | -7.39% | 1,070 |
| Jan 29, 2026 | 9.34 | 9.34 | 9.27 | 9.34 | 9.34 | 5.54% | 8,726 |
| Jan 28, 2026 | 8.85 | 9.20 | 8.85 | 8.85 | 8.85 | 1.37% | 805 |
| Jan 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -4.90% | 468 |
| Jan 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.21% | 262 |
| Jan 23, 2026 | 8.69 | 9.07 | 8.69 | 9.07 | 9.07 | -0.11% | 2,802 |
| Jan 22, 2026 | 9.04 | 9.08 | 9.04 | 9.08 | 9.08 | 5.46% | 874 |
| Jan 21, 2026 | 8.63 | 8.63 | 8.55 | 8.61 | 8.61 | -1.49% | 3,001 |
| Jan 20, 2026 | 8.71 | 9.11 | 8.71 | 8.74 | 8.74 | 4.80% | 6,520 |
| Jan 16, 2026 | 8.25 | 8.34 | 8.25 | 8.34 | 8.34 | -2.28% | 1,578 |
| Jan 15, 2026 | 8.58 | 8.58 | 8.14 | 8.54 | 8.54 | 1.85% | 2,810 |
| Jan 14, 2026 | 8.36 | 8.61 | 8.35 | 8.38 | 8.38 | 1.45% | 3,679 |
| Jan 13, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.72% | 153 |
| Jan 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.19% | 343 |
| Jan 9, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.84% | 981 |
| Jan 8, 2026 | 8.64 | 8.64 | 8.35 | 8.35 | 8.35 | 0.97% | 783 |
| Jan 7, 2026 | 8.67 | 8.67 | 8.27 | 8.27 | 8.27 | -1.90% | 6,690 |
| Jan 6, 2026 | 8.93 | 8.93 | 8.38 | 8.43 | 8.43 | -2.66% | 6,890 |
| Jan 5, 2026 | 8.66 | 8.66 | 8.23 | 8.66 | 8.66 | 8.25% | 1,645 |
| Jan 2, 2026 | 7.96 | 8.44 | 7.82 | 8.00 | 8.00 | 7.82% | 4,737 |
| Dec 31, 2025 | 7.85 | 7.85 | 7.42 | 7.42 | 7.42 | -6.90% | 2,635 |
| Dec 30, 2025 | 7.97 | 8.00 | 7.92 | 7.97 | 7.97 | - | 4,426 |
| Dec 29, 2025 | 7.87 | 7.97 | 7.63 | 7.97 | 7.97 | 1.21% | 9,440 |