China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
8.92
+0.13 (1.46%)
Nov 14, 2025, 4:00 PM EST
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 30, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 10,127 |
| 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 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | 90 |
| 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 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 |