China Overseas Land & Investment Limited (CAOVY)
OTCMKTS
· Delayed Price · Currency is USD
9.26
-0.44 (-4.54%)
Apr 25, 2025, 4:00 PM EDT
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 9.57 | 9.57 | 9.25 | 9.25 | 9.25 | 5.23% | 1,155 |
| Mar 24, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.87% | 242 |
| Mar 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.44% | 1,514 |
| Mar 20, 2025 | 9.04 | 9.04 | 8.97 | 9.01 | 9.01 | -7.78% | 2,331 |
| Mar 19, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 80 |
| Mar 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.03% | 343 |
| Mar 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.31% | 2,309 |
| Mar 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.30% | 222 |
| Mar 13, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 196 |
| Mar 12, 2025 | 9.26 | 9.34 | 9.26 | 9.33 | 9.33 | -0.85% | 1,219 |
| Mar 11, 2025 | 9.55 | 9.55 | 9.41 | 9.41 | 9.41 | 0.70% | 1,838 |
| Mar 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.61% | 1,117 |
| Mar 7, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 1.54% | 470 |
| Mar 6, 2025 | 9.94 | 9.94 | 9.74 | 9.75 | 9.75 | 1.04% | 3,065 |
| Mar 5, 2025 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 2.12% | 2,646 |
| Mar 4, 2025 | 9.39 | 9.45 | 9.39 | 9.45 | 9.45 | 2.83% | 1,050 |
| Mar 3, 2025 | 9.30 | 9.30 | 9.19 | 9.19 | 9.19 | -0.33% | 1,670 |
| Feb 28, 2025 | 9.26 | 9.26 | 9.22 | 9.22 | 9.22 | -2.95% | 5,495 |
| Feb 27, 2025 | 9.55 | 9.55 | 9.45 | 9.50 | 9.50 | 1.60% | 3,756 |
| Feb 26, 2025 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 11.71% | 1,795 |
| Feb 25, 2025 | 8.87 | 8.87 | 8.37 | 8.37 | 8.37 | -4.23% | 604 |
| Feb 24, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.27% | 445 |
| Feb 21, 2025 | 8.64 | 8.65 | 8.63 | 8.63 | 8.63 | -3.36% | 789 |
| Feb 20, 2025 | 8.90 | 8.93 | 8.71 | 8.93 | 8.93 | 3.24% | 916 |
| Feb 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 167 |
| Feb 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% | 209 |
| Feb 14, 2025 | 8.59 | 8.68 | 8.59 | 8.68 | 8.68 | 5.92% | 1,817 |
| Feb 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.70% | 239 |