China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
8.97
+0.51 (5.97%)
Jul 18, 2025, 4:00 PM EDT
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.36 | 8.54 | 8.36 | 8.54 | 8.54 | 0.89% | 1,259 |
| Jul 17, 2025 | 8.39 | 8.47 | 8.39 | 8.47 | 8.47 | 2.48% | 1,320 |
| Jul 16, 2025 | 7.99 | 8.26 | 7.99 | 8.26 | 8.26 | -4.18% | 387 |
| Jul 15, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -6.10% | 2,810 |
| Jul 14, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 46 |
| Jul 11, 2025 | 8.71 | 9.18 | 8.71 | 9.18 | 9.18 | 1.16% | 1,908 |
| Jul 10, 2025 | 8.83 | 9.31 | 8.83 | 9.08 | 9.08 | 4.41% | 2,244 |
| Jul 9, 2025 | 8.25 | 8.69 | 8.25 | 8.69 | 8.69 | 2.38% | 3,730 |
| Jul 8, 2025 | 8.50 | 8.66 | 8.49 | 8.49 | 8.49 | 2.91% | 1,305 |
| Jul 7, 2025 | 8.63 | 8.63 | 8.25 | 8.25 | 8.25 | -4.73% | 1,778 |
| Jul 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.91% | 15,718 |
| Jul 2, 2025 | 8.55 | 8.92 | 8.55 | 8.92 | 8.92 | 0.56% | 3,141 |
| Jul 1, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.66% | 247 |
| Jun 30, 2025 | 8.62 | 8.71 | 8.62 | 8.64 | 8.64 | -2.04% | 5,823 |
| Jun 27, 2025 | 8.90 | 8.99 | 8.77 | 8.82 | 8.63 | -8.12% | 13,027 |
| Jun 26, 2025 | 9.55 | 9.60 | 9.10 | 9.60 | 9.39 | 8.17% | 14,271 |
| Jun 25, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.68 | 0.51% | 803 |
| Jun 24, 2025 | 8.58 | 8.83 | 8.58 | 8.83 | 8.64 | 1.73% | 17,416 |
| Jun 23, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.49 | 2.12% | 213 |
| Jun 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | 0.47% | 719 |
| Jun 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.28 | -3.75% | 1,200 |
| Jun 17, 2025 | 8.78 | 9.02 | 8.78 | 8.79 | 8.60 | -3.09% | 2,175 |
| Jun 16, 2025 | 8.93 | 9.07 | 8.76 | 9.07 | 8.87 | 0.78% | 26,332 |
| Jun 13, 2025 | 8.90 | 9.00 | 8.56 | 9.00 | 8.81 | 2.27% | 3,076 |
| Jun 12, 2025 | 8.76 | 9.01 | 8.76 | 8.80 | 8.61 | 1.15% | 855 |
| Jun 11, 2025 | 8.70 | 8.88 | 8.66 | 8.70 | 8.51 | 0.81% | 34,738 |
| Jun 10, 2025 | 8.47 | 8.85 | 8.47 | 8.63 | 8.44 | 3.60% | 5,310 |
| Jun 9, 2025 | 8.32 | 8.33 | 8.32 | 8.33 | 8.15 | 0.12% | 1,674 |
| Jun 6, 2025 | 8.40 | 8.40 | 8.27 | 8.32 | 8.14 | -0.95% | 2,757 |
| Jun 5, 2025 | 8.61 | 8.61 | 8.40 | 8.40 | 8.22 | 1.82% | 767 |
| Jun 4, 2025 | 8.27 | 8.47 | 8.02 | 8.25 | 8.07 | -0.36% | 4,924 |
| Jun 3, 2025 | 8.28 | 8.30 | 8.28 | 8.28 | 8.10 | -2.13% | 4,054 |
| Jun 2, 2025 | 8.23 | 8.46 | 7.99 | 8.46 | 8.28 | 1.44% | 1,137 |
| May 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.16 | -0.36% | 1,927 |
| May 29, 2025 | 8.30 | 8.37 | 8.30 | 8.37 | 8.19 | -0.36% | 4,289 |
| May 28, 2025 | 8.22 | 8.40 | 7.90 | 8.40 | 8.22 | 2.07% | 2,464 |
| May 27, 2025 | 8.18 | 8.25 | 8.18 | 8.23 | 8.05 | -0.96% | 1,344 |
| May 23, 2025 | 8.28 | 8.32 | 8.24 | 8.31 | 8.13 | -4.37% | 3,924 |
| May 22, 2025 | 8.35 | 8.69 | 8.35 | 8.69 | 8.50 | 5.59% | 639 |
| May 21, 2025 | 8.44 | 8.44 | 8.18 | 8.23 | 8.05 | -0.36% | 12,271 |
| May 20, 2025 | 8.83 | 8.83 | 8.26 | 8.26 | 8.08 | -2.71% | 21,739 |
| May 19, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.31 | -1.05% | 3,946 |
| May 16, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.39 | -0.12% | 716 |
| May 15, 2025 | 8.86 | 8.86 | 8.59 | 8.59 | 8.40 | -1.38% | 2,556 |
| May 14, 2025 | 9.03 | 9.03 | 8.71 | 8.71 | 8.52 | 0.29% | 3,687 |
| May 13, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.50 | 0.46% | 557 |
| May 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.46 | 1.11% | 1,575 |
| May 9, 2025 | 8.77 | 8.77 | 8.20 | 8.55 | 8.37 | -1.72% | 5,803 |
| May 8, 2025 | 8.56 | 8.70 | 8.44 | 8.70 | 8.51 | 0.87% | 2,261 |
| May 7, 2025 | 8.97 | 8.97 | 8.63 | 8.63 | 8.44 | -5.43% | 345 |