China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
9.09
-0.02 (-0.22%)
Oct 14, 2025, 3:49 PM EDT
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 6, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 151 |
| 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 |
| Sep 29, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 76 |
| Sep 26, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.91% | 612 |
| Sep 25, 2025 | 8.77 | 9.24 | 8.76 | 8.77 | 8.77 | 1.52% | 1,382 |
| Sep 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 163 |
| Sep 23, 2025 | 8.81 | 8.81 | 8.63 | 8.63 | 8.63 | -8.05% | 2,072 |
| Sep 22, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 95 |
| Sep 19, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 78 |
| Sep 18, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% | 505 |
| Sep 17, 2025 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | 0.86% | 236 |
| Sep 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | 2.09% | 418 |
| Sep 15, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | 0.11% | 773 |
| Sep 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - | 60 |
| Sep 11, 2025 | 9.10 | 9.38 | 9.10 | 9.10 | 8.95 | -1.30% | 1,795 |
| Sep 10, 2025 | 9.40 | 9.40 | 9.10 | 9.22 | 9.07 | -0.11% | 1,925 |
| Sep 9, 2025 | 8.12 | 9.37 | 8.12 | 9.23 | 9.08 | 5.41% | 15,774 |
| Sep 8, 2025 | 8.82 | 8.99 | 8.76 | 8.76 | 8.61 | -1.29% | 4,964 |
| Sep 5, 2025 | 9.29 | 9.29 | 8.87 | 8.87 | 8.72 | 1.03% | 1,802 |
| Sep 4, 2025 | 8.71 | 8.78 | 8.71 | 8.78 | 8.63 | -1.24% | 2,322 |
| Sep 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.74 | -1.00% | 613 |
| Sep 2, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.83 | -0.77% | 160 |
| Aug 29, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 8.90 | 1.46% | 3,174 |
| Aug 28, 2025 | 8.46 | 8.92 | 8.46 | 8.92 | 8.77 | -3.36% | 804 |
| Aug 27, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.08 | 0.87% | 772 |
| Aug 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | - | 275 |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | 4.10% | 825 |
| Aug 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.64 | -1.34% | 795 |
| Aug 21, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.76 | -7.20% | 493 |
| Aug 20, 2025 | 9.30 | 9.60 | 9.30 | 9.60 | 9.44 | 5.79% | 533 |
| Aug 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.92 | -4.47% | 270 |
| Aug 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | -0.11% | 411 |
| Aug 15, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.35 | 7.75% | 285 |
| Aug 14, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.68 | -1.93% | 1,641 |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 1.69% | 1,287 |
| Aug 12, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | 8.70 | -0.28% | 449 |
| Aug 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.73 | 2.96% | 368 |
| Aug 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.48 | -0.58% | 649 |
| Aug 7, 2025 | 8.32 | 8.67 | 8.32 | 8.67 | 8.52 | 2.12% | 1,362 |
| Aug 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.35 | - | 394 |
| Aug 5, 2025 | 8.54 | 8.54 | 8.49 | 8.49 | 8.35 | 4.94% | 515 |
| Aug 4, 2025 | 8.61 | 8.61 | 8.09 | 8.09 | 7.95 | -6.47% | 1,956 |