China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
7.83
-0.11 (-1.39%)
Dec 16, 2025, 9:30 AM EST
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 7.89 | 7.89 | 7.65 | 7.83 | 7.83 | -1.39% | 4,841 |
| Dec 15, 2025 | 7.50 | 8.00 | 7.50 | 7.94 | 7.94 | -1.00% | 2,032 |
| Dec 12, 2025 | 8.11 | 8.11 | 8.02 | 8.02 | 8.02 | -0.74% | 3,643 |
| Dec 11, 2025 | 8.27 | 8.27 | 8.04 | 8.08 | 8.08 | -0.86% | 2,554 |
| Dec 10, 2025 | 8.09 | 8.15 | 8.00 | 8.15 | 8.15 | 1.49% | 7,782 |
| Dec 9, 2025 | 8.07 | 8.07 | 8.01 | 8.03 | 8.03 | -2.90% | 5,077 |
| Dec 8, 2025 | 8.31 | 8.61 | 8.08 | 8.27 | 8.27 | -3.16% | 372,238 |
| Dec 5, 2025 | 8.44 | 8.57 | 8.41 | 8.54 | 8.54 | 4.44% | 3,242 |
| Dec 3, 2025 | 8.35 | 8.35 | 8.18 | 8.18 | 8.18 | -5.69% | 388 |
| Dec 2, 2025 | 8.45 | 8.67 | 8.45 | 8.67 | 8.67 | 2.00% | 1,731 |
| Dec 1, 2025 | 8.67 | 8.71 | 8.50 | 8.50 | 8.50 | -6.08% | 3,373 |
| Nov 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 544 |
| Nov 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | 455 |
| Nov 24, 2025 | 8.96 | 9.44 | 8.75 | 8.75 | 8.75 | -0.17% | 2,295 |
| Nov 21, 2025 | 9.20 | 9.20 | 8.77 | 8.77 | 8.77 | -0.34% | 1,909 |
| Nov 20, 2025 | 9.27 | 9.27 | 8.80 | 8.80 | 8.80 | 2.93% | 1,932 |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.78% | 724 |
| Nov 18, 2025 | 8.75 | 8.88 | 8.57 | 8.70 | 8.70 | -0.80% | 242,826 |
| Nov 17, 2025 | 8.80 | 9.16 | 8.77 | 8.77 | 8.77 | -1.66% | 19,803 |
| Nov 14, 2025 | 9.07 | 9.07 | 8.84 | 8.92 | 8.92 | 1.46% | 1,024 |
| Nov 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% | 365 |
| Nov 12, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.86% | 4,677 |
| Nov 11, 2025 | 8.29 | 8.55 | 8.29 | 8.55 | 8.55 | 4.75% | 4,873 |
| Nov 10, 2025 | 8.45 | 8.63 | 8.16 | 8.16 | 8.16 | 1.01% | 1,655 |
| Nov 7, 2025 | 8.02 | 8.08 | 7.76 | 8.08 | 8.08 | -4.93% | 1,228 |
| Nov 6, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.27% | 1,205 |
| Nov 5, 2025 | 8.27 | 8.51 | 8.27 | 8.31 | 8.31 | -0.24% | 2,149 |
| Nov 4, 2025 | 8.32 | 8.33 | 8.12 | 8.33 | 8.33 | -3.48% | 5,974 |
| Nov 3, 2025 | 8.38 | 8.64 | 8.38 | 8.63 | 8.63 | 8.01% | 5,987 |
| Oct 31, 2025 | 8.25 | 8.25 | 7.99 | 7.99 | 7.99 | -13.90% | 6,902 |
| Oct 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% | 499 |
| Oct 28, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.22% | 879 |
| Oct 27, 2025 | 9.00 | 9.29 | 9.00 | 9.29 | 9.29 | 3.22% | 603 |
| Oct 24, 2025 | 8.83 | 9.00 | 8.83 | 9.00 | 9.00 | 0.78% | 757 |
| Oct 23, 2025 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -1.54% | 6,871 |
| Oct 22, 2025 | 8.91 | 9.07 | 8.76 | 9.07 | 9.07 | -0.66% | 1,549 |
| Oct 20, 2025 | 9.54 | 9.54 | 9.13 | 9.13 | 9.13 | 0.25% | 5,625 |
| Oct 17, 2025 | 8.81 | 9.11 | 8.80 | 9.11 | 9.11 | 2.90% | 5,031 |
| Oct 16, 2025 | 9.08 | 9.09 | 8.85 | 8.85 | 8.85 | 2.43% | 4,395 |
| Oct 15, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -4.95% | 287 |
| Oct 14, 2025 | 9.26 | 9.26 | 9.05 | 9.09 | 9.09 | -0.22% | 21,899 |
| Oct 13, 2025 | 8.61 | 9.48 | 8.61 | 9.11 | 9.11 | 2.82% | 901 |
| Oct 10, 2025 | 8.79 | 9.16 | 8.79 | 8.86 | 8.86 | -3.80% | 4,455 |
| Oct 9, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.44% | 814 |
| Oct 8, 2025 | 9.18 | 9.18 | 8.74 | 9.17 | 9.17 | 2.12% | 8,714 |
| Oct 7, 2025 | 9.45 | 9.45 | 8.88 | 8.98 | 8.98 | -0.06% | 12,492 |
| Oct 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.16% | 490 |
| Oct 2, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -3.23% | 572 |
| Oct 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 7.59% | 204 |
| Sep 30, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -3.22% | 546 |