China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
9.07
-0.35 (-3.72%)
At close: Feb 11, 2026
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.32 | 9.34 | 9.07 | 9.07 | 9.07 | -3.72% | 1,395 |
| Feb 10, 2026 | 9.46 | 9.46 | 9.38 | 9.43 | 9.43 | 0.59% | 850 |
| Feb 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% | 260 |
| Feb 6, 2026 | 9.67 | 9.67 | 9.33 | 9.33 | 9.33 | 2.53% | 1,044 |
| Feb 5, 2026 | 9.31 | 9.73 | 9.10 | 9.10 | 9.10 | -0.87% | 7,602 |
| Feb 4, 2026 | 9.19 | 9.62 | 9.17 | 9.18 | 9.18 | 3.44% | 3,651 |
| Feb 3, 2026 | 9.14 | 9.14 | 8.49 | 8.88 | 8.88 | 4.41% | 885 |
| Feb 2, 2026 | 9.24 | 9.24 | 8.50 | 8.50 | 8.50 | -1.73% | 3,330 |
| Jan 30, 2026 | 9.02 | 9.02 | 8.65 | 8.65 | 8.65 | -7.39% | 1,070 |
| Jan 29, 2026 | 9.34 | 9.34 | 9.27 | 9.34 | 9.34 | 5.54% | 8,726 |
| Jan 28, 2026 | 8.85 | 9.20 | 8.85 | 8.85 | 8.85 | 1.37% | 805 |
| Jan 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -4.90% | 468 |
| Jan 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.21% | 262 |
| Jan 23, 2026 | 8.69 | 9.07 | 8.69 | 9.07 | 9.07 | -0.11% | 2,802 |
| Jan 22, 2026 | 9.04 | 9.08 | 9.04 | 9.08 | 9.08 | 5.46% | 874 |
| Jan 21, 2026 | 8.63 | 8.63 | 8.55 | 8.61 | 8.61 | -1.49% | 3,001 |
| Jan 20, 2026 | 8.71 | 9.11 | 8.71 | 8.74 | 8.74 | 4.80% | 6,520 |
| Jan 16, 2026 | 8.25 | 8.34 | 8.25 | 8.34 | 8.34 | -2.28% | 1,578 |
| Jan 15, 2026 | 8.58 | 8.58 | 8.14 | 8.54 | 8.54 | 1.85% | 2,810 |
| Jan 14, 2026 | 8.36 | 8.61 | 8.35 | 8.38 | 8.38 | 1.45% | 3,679 |
| Jan 13, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.72% | 153 |
| Jan 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.19% | 343 |
| Jan 9, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.84% | 981 |
| Jan 8, 2026 | 8.64 | 8.64 | 8.35 | 8.35 | 8.35 | 0.97% | 783 |
| Jan 7, 2026 | 8.67 | 8.67 | 8.27 | 8.27 | 8.27 | -1.90% | 6,690 |
| Jan 6, 2026 | 8.93 | 8.93 | 8.38 | 8.43 | 8.43 | -2.66% | 6,890 |
| Jan 5, 2026 | 8.66 | 8.66 | 8.23 | 8.66 | 8.66 | 8.25% | 1,645 |
| Jan 2, 2026 | 7.96 | 8.44 | 7.82 | 8.00 | 8.00 | 7.82% | 4,737 |
| Dec 31, 2025 | 7.85 | 7.85 | 7.42 | 7.42 | 7.42 | -6.90% | 2,635 |
| Dec 30, 2025 | 7.97 | 8.00 | 7.92 | 7.97 | 7.97 | - | 4,426 |
| Dec 29, 2025 | 7.87 | 7.97 | 7.63 | 7.97 | 7.97 | 1.21% | 9,440 |
| Dec 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.42% | 1,312 |
| Dec 24, 2025 | 7.83 | 8.07 | 7.83 | 8.07 | 8.07 | 0.62% | 3,163 |
| Dec 23, 2025 | 7.30 | 8.09 | 7.30 | 8.02 | 8.02 | 0.38% | 5,667 |
| Dec 22, 2025 | 7.74 | 8.23 | 7.74 | 7.99 | 7.99 | 0.38% | 4,058 |
| Dec 19, 2025 | 7.89 | 7.97 | 7.89 | 7.96 | 7.96 | 1.14% | 1,308 |
| Dec 18, 2025 | 7.73 | 8.22 | 7.52 | 7.87 | 7.87 | 4.79% | 8,279 |
| Dec 17, 2025 | 7.90 | 7.90 | 7.51 | 7.51 | 7.51 | -4.09% | 931 |
| Dec 16, 2025 | 7.89 | 7.89 | 7.65 | 7.83 | 7.83 | -1.39% | 4,841 |
| Dec 15, 2025 | 7.50 | 8.00 | 7.50 | 7.94 | 7.94 | -1.00% | 2,032 |
| Dec 12, 2025 | 8.11 | 8.11 | 8.02 | 8.02 | 8.02 | -0.74% | 3,643 |
| Dec 11, 2025 | 8.27 | 8.27 | 8.04 | 8.08 | 8.08 | -0.86% | 2,554 |
| Dec 10, 2025 | 8.09 | 8.15 | 8.00 | 8.15 | 8.15 | 1.49% | 7,782 |
| Dec 9, 2025 | 8.07 | 8.07 | 8.01 | 8.03 | 8.03 | -2.90% | 5,077 |
| Dec 8, 2025 | 8.31 | 8.61 | 8.08 | 8.27 | 8.27 | -3.16% | 372,238 |
| Dec 5, 2025 | 8.44 | 8.57 | 8.41 | 8.54 | 8.54 | 4.44% | 3,242 |
| Dec 3, 2025 | 8.35 | 8.35 | 8.18 | 8.18 | 8.18 | -5.69% | 388 |
| Dec 2, 2025 | 8.45 | 8.67 | 8.45 | 8.67 | 8.67 | 2.00% | 1,731 |
| Dec 1, 2025 | 8.67 | 8.71 | 8.50 | 8.50 | 8.50 | -6.08% | 3,373 |
| Nov 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 544 |