China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
8.64
-0.18 (-2.04%)
Jun 30, 2025, 1:27 PM EDT

CAOVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.908.998.778.828.82-8.12%13,027
Jun 26, 20259.559.609.109.609.608.17%14,271
Jun 25, 20258.888.888.888.888.880.51%803
Jun 24, 20258.588.838.588.838.831.73%17,416
Jun 23, 20258.688.688.688.688.682.12%213
Jun 20, 20258.508.508.508.508.500.47%719
Jun 18, 20258.468.468.468.468.46-3.75%1,200
Jun 17, 20258.789.028.788.798.79-3.09%2,175
Jun 16, 20258.939.078.769.079.070.78%26,332
Jun 13, 20258.909.008.569.009.002.27%3,076
Jun 12, 20258.769.018.768.808.801.15%855
Jun 11, 20258.708.888.668.708.700.81%34,738
Jun 10, 20258.478.858.478.638.633.60%5,310
Jun 9, 20258.328.338.328.338.330.12%1,674
Jun 6, 20258.408.408.278.328.32-0.95%2,757
Jun 5, 20258.618.618.408.408.401.82%767
Jun 4, 20258.278.478.028.258.25-0.36%4,924
Jun 3, 20258.288.308.288.288.28-2.13%4,054
Jun 2, 20258.238.467.998.468.461.44%1,137
May 30, 20258.348.348.348.348.34-0.36%1,927
May 29, 20258.308.378.308.378.37-0.36%4,289
May 28, 20258.228.407.908.408.402.07%2,464
May 27, 20258.188.258.188.238.23-0.96%1,344
May 23, 20258.288.328.248.318.31-4.37%3,924
May 22, 20258.358.698.358.698.695.59%639
May 21, 20258.448.448.188.238.23-0.36%12,271
May 20, 20258.838.838.268.268.26-2.71%21,739
May 19, 20258.498.498.498.498.49-1.05%3,946
May 16, 20258.588.588.588.588.58-0.12%716
May 15, 20258.868.868.598.598.59-1.38%2,556
May 14, 20259.039.038.718.718.710.29%3,687
May 13, 20258.698.698.698.698.690.46%557
May 12, 20258.658.658.658.658.651.11%1,575
May 9, 20258.778.778.208.558.55-1.72%5,803
May 8, 20258.568.708.448.708.700.87%2,261
May 7, 20258.978.978.638.638.63-5.43%345
May 6, 20258.909.138.909.129.121.56%12,491
May 5, 20258.988.988.988.988.98-1.43%872
May 2, 20259.059.118.999.119.111.67%3,473
May 1, 20258.509.008.508.968.961.01%4,202
Apr 30, 20258.529.238.528.878.87-4.52%5,730
Apr 29, 20258.429.298.429.299.292.99%1,590
Apr 28, 20258.979.028.759.029.02-2.59%21,756
Apr 25, 20259.219.709.219.269.261.09%1,323
Apr 24, 20259.169.169.169.169.16-123
Apr 23, 20258.999.278.999.169.160.22%2,474
Apr 22, 20259.019.149.019.149.140.22%1,457
Apr 21, 20258.849.128.849.129.122.24%732
Apr 17, 20259.189.188.928.928.92-4.39%1,099
Apr 16, 20259.339.339.339.339.336.26%623