China Overseas Land & Investment Limited (CAOVY)
OTCMKTS
· Delayed Price · Currency is USD
8.40
+0.15 (1.82%)
Jun 5, 2025, 3:53 PM EDT
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.61 | 8.61 | 8.40 | 8.40 | 8.40 | 1.82% | 767 |
| Jun 4, 2025 | 8.27 | 8.47 | 8.02 | 8.25 | 8.25 | -0.36% | 4,924 |
| Jun 3, 2025 | 8.28 | 8.30 | 8.28 | 8.28 | 8.28 | -2.13% | 4,054 |
| Jun 2, 2025 | 8.23 | 8.46 | 7.99 | 8.46 | 8.46 | 1.44% | 1,137 |
| May 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% | 1,927 |
| May 29, 2025 | 8.30 | 8.37 | 8.30 | 8.37 | 8.37 | -0.36% | 4,289 |
| May 28, 2025 | 8.22 | 8.40 | 7.90 | 8.40 | 8.40 | 2.07% | 2,464 |
| May 27, 2025 | 8.18 | 8.25 | 8.18 | 8.23 | 8.23 | -0.96% | 1,344 |
| May 23, 2025 | 8.28 | 8.32 | 8.24 | 8.31 | 8.31 | -4.37% | 3,924 |
| May 22, 2025 | 8.35 | 8.69 | 8.35 | 8.69 | 8.69 | 5.59% | 639 |
| May 21, 2025 | 8.44 | 8.44 | 8.18 | 8.23 | 8.23 | -0.36% | 12,271 |
| May 20, 2025 | 8.83 | 8.83 | 8.26 | 8.26 | 8.26 | -2.71% | 21,739 |
| May 19, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.05% | 3,946 |
| May 16, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% | 716 |
| May 15, 2025 | 8.86 | 8.86 | 8.59 | 8.59 | 8.59 | -1.38% | 2,556 |
| May 14, 2025 | 9.03 | 9.03 | 8.71 | 8.71 | 8.71 | 0.29% | 3,687 |
| May 13, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% | 557 |
| May 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.11% | 1,575 |
| May 9, 2025 | 8.77 | 8.77 | 8.20 | 8.55 | 8.55 | -1.72% | 5,803 |
| May 8, 2025 | 8.56 | 8.70 | 8.44 | 8.70 | 8.70 | 0.87% | 2,261 |
| May 7, 2025 | 8.97 | 8.97 | 8.63 | 8.63 | 8.63 | -5.43% | 345 |
| May 6, 2025 | 8.90 | 9.13 | 8.90 | 9.12 | 9.12 | 1.56% | 12,491 |
| May 5, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.43% | 872 |
| May 2, 2025 | 9.05 | 9.11 | 8.99 | 9.11 | 9.11 | 1.67% | 3,473 |
| May 1, 2025 | 8.50 | 9.00 | 8.50 | 8.96 | 8.96 | 1.01% | 4,202 |
| Apr 30, 2025 | 8.52 | 9.23 | 8.52 | 8.87 | 8.87 | -4.52% | 5,730 |
| Apr 29, 2025 | 8.42 | 9.29 | 8.42 | 9.29 | 9.29 | 2.99% | 1,590 |
| Apr 28, 2025 | 8.97 | 9.02 | 8.75 | 9.02 | 9.02 | -2.59% | 21,756 |
| Apr 25, 2025 | 9.21 | 9.70 | 9.21 | 9.26 | 9.26 | 1.09% | 1,323 |
| Apr 24, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 123 |
| Apr 23, 2025 | 8.99 | 9.27 | 8.99 | 9.16 | 9.16 | 0.22% | 2,474 |
| Apr 22, 2025 | 9.01 | 9.14 | 9.01 | 9.14 | 9.14 | 0.22% | 1,457 |
| Apr 21, 2025 | 8.84 | 9.12 | 8.84 | 9.12 | 9.12 | 2.24% | 732 |
| Apr 17, 2025 | 9.18 | 9.18 | 8.92 | 8.92 | 8.92 | -4.39% | 1,099 |
| Apr 16, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 6.26% | 623 |
| Apr 15, 2025 | 8.65 | 8.78 | 8.65 | 8.78 | 8.78 | -1.35% | 14,848 |
| Apr 14, 2025 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | -2.94% | 407 |
| Apr 11, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 10.08% | 220 |
| Apr 10, 2025 | 8.40 | 8.66 | 8.33 | 8.33 | 8.33 | -1.90% | 5,261 |
| Apr 9, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 10.42% | 390 |
| Apr 8, 2025 | 7.75 | 7.95 | 7.69 | 7.69 | 7.69 | -2.29% | 1,604 |
| Apr 7, 2025 | 7.12 | 8.19 | 7.12 | 7.87 | 7.87 | -6.42% | 4,093 |
| Apr 4, 2025 | 9.00 | 9.00 | 8.41 | 8.41 | 8.41 | -2.14% | 684 |
| Apr 3, 2025 | 8.67 | 8.67 | 8.59 | 8.59 | 8.59 | -0.42% | 1,178 |
| Apr 2, 2025 | 8.67 | 8.99 | 8.63 | 8.63 | 8.63 | -4.16% | 8,774 |
| Apr 1, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 86 |
| Mar 31, 2025 | 8.79 | 9.01 | 8.79 | 9.01 | 9.01 | -0.61% | 2,039 |
| Mar 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.63% | 217 |
| Mar 27, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 3.25% | 193 |
| Mar 26, 2025 | 9.00 | 9.03 | 8.92 | 8.92 | 8.92 | -3.57% | 3,060 |