China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
9.23
+0.47 (5.41%)
Sep 9, 2025, 3:43 PM EDT
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.12 | 9.37 | 8.12 | 9.23 | 9.23 | 5.41% | 15,774 |
| Sep 8, 2025 | 8.82 | 8.99 | 8.76 | 8.76 | 8.76 | -1.29% | 4,964 |
| Sep 5, 2025 | 9.29 | 9.29 | 8.87 | 8.87 | 8.87 | 1.03% | 1,802 |
| Sep 4, 2025 | 8.71 | 8.78 | 8.71 | 8.78 | 8.78 | -1.24% | 2,322 |
| Sep 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.00% | 613 |
| Sep 2, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.77% | 160 |
| Aug 29, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.46% | 3,174 |
| Aug 28, 2025 | 8.46 | 8.92 | 8.46 | 8.92 | 8.92 | -3.36% | 804 |
| Aug 27, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.87% | 772 |
| Aug 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 275 |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4.10% | 825 |
| Aug 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.34% | 795 |
| Aug 21, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -7.20% | 493 |
| Aug 20, 2025 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 5.79% | 533 |
| Aug 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.47% | 270 |
| Aug 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% | 411 |
| Aug 15, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 7.75% | 285 |
| Aug 14, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.93% | 1,641 |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 1,287 |
| Aug 12, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | -0.28% | 449 |
| Aug 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2.96% | 368 |
| Aug 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.58% | 649 |
| Aug 7, 2025 | 8.32 | 8.67 | 8.32 | 8.67 | 8.67 | 2.12% | 1,362 |
| Aug 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 394 |
| Aug 5, 2025 | 8.54 | 8.54 | 8.49 | 8.49 | 8.49 | 4.94% | 515 |
| Aug 4, 2025 | 8.61 | 8.61 | 8.09 | 8.09 | 8.09 | -6.47% | 1,956 |
| Aug 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.23% | 535 |
| Jul 31, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -8.06% | 961 |
| Jul 30, 2025 | 8.98 | 9.43 | 8.98 | 9.43 | 9.43 | 3.68% | 2,147 |
| Jul 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.06% | 302 |
| Jul 28, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.19% | 449 |
| Jul 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 122 |
| Jul 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 16 |
| Jul 23, 2025 | 8.77 | 8.90 | 8.77 | 8.90 | 8.90 | -0.50% | 1,890 |
| Jul 22, 2025 | 8.90 | 8.94 | 8.90 | 8.94 | 8.94 | 1.59% | 506 |
| Jul 21, 2025 | 8.78 | 8.80 | 8.60 | 8.80 | 8.80 | 3.04% | 7,879 |
| 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 |