China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
7.67
-0.28 (-3.52%)
At close: Jun 26, 2026
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.35 | 8.35 | 7.67 | 7.67 | 7.67 | -3.52% | 3,761 |
| Jun 25, 2026 | 8.05 | 8.05 | 7.45 | 7.95 | 7.95 | -0.87% | 1,980 |
| Jun 24, 2026 | 8.45 | 8.75 | 7.55 | 8.02 | 8.02 | -2.20% | 5,608 |
| Jun 23, 2026 | 8.26 | 8.26 | 7.25 | 8.20 | 8.20 | -1.56% | 26,130 |
| Jun 22, 2026 | 8.35 | 8.65 | 8.30 | 8.33 | 8.33 | -4.25% | 14,061 |
| Jun 18, 2026 | 8.55 | 8.86 | 8.55 | 8.70 | 8.70 | -16.75% | 1,214 |
| Jun 17, 2026 | 9.75 | 10.45 | 9.75 | 10.45 | 10.45 | - | 1,434 |
| Jun 16, 2026 | 9.09 | 10.45 | 9.09 | 10.45 | 10.45 | 3.77% | 889 |
| Jun 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.46% | 299 |
| Jun 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.63% | 537 |
| Jun 11, 2026 | 9.68 | 10.39 | 9.68 | 10.39 | 10.39 | 3.74% | 4,845 |
| Jun 10, 2026 | 9.90 | 10.35 | 9.45 | 10.02 | 10.02 | 1.68% | 11,542 |
| Jun 9, 2026 | 10.15 | 10.15 | 9.85 | 9.85 | 9.85 | -5.01% | 51,273 |
| Jun 8, 2026 | 9.98 | 10.37 | 9.98 | 10.37 | 10.37 | 5.17% | 1,697 |
| Jun 5, 2026 | 9.45 | 9.86 | 9.45 | 9.86 | 9.86 | -1.20% | 569 |
| Jun 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -10.49% | 1,620 |
| Jun 3, 2026 | 10.33 | 11.15 | 10.33 | 11.15 | 11.15 | 13.14% | 508 |
| Jun 2, 2026 | 9.85 | 11.40 | 9.85 | 9.86 | 9.86 | -4.13% | 1,893 |
| Jun 1, 2026 | 10.55 | 11.05 | 10.28 | 10.28 | 10.28 | 0.78% | 8,050 |
| May 29, 2026 | 9.94 | 10.42 | 9.94 | 10.20 | 10.20 | 5.70% | 6,619 |
| May 28, 2026 | 9.78 | 10.08 | 9.22 | 9.65 | 9.65 | -2.23% | 11,265 |
| May 27, 2026 | 9.21 | 9.87 | 9.21 | 9.87 | 9.87 | 1.02% | 2,829 |
| May 26, 2026 | 10.01 | 10.01 | 9.30 | 9.77 | 9.77 | -0.76% | 3,247 |
| May 22, 2026 | 10.27 | 10.27 | 9.85 | 9.85 | 9.85 | -0.15% | 2,851 |
| May 21, 2026 | 9.45 | 9.86 | 9.45 | 9.86 | 9.86 | -2.76% | 1,202 |
| May 20, 2026 | 9.66 | 10.27 | 9.66 | 10.14 | 10.14 | 0.05% | 2,801 |
| May 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.64% | 760 |
| May 18, 2026 | 10.16 | 10.95 | 10.16 | 10.20 | 10.20 | -0.10% | 4,810 |
| May 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -5.20% | 544 |
| May 13, 2026 | 10.77 | 10.79 | 10.77 | 10.77 | 10.77 | 0.65% | 2,865 |
| May 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.04% | 3,088 |
| May 11, 2026 | 10.45 | 11.15 | 10.45 | 11.15 | 11.15 | 6.90% | 1,090 |
| May 8, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 8.93% | 292 |
| May 7, 2026 | 9.80 | 9.80 | 9.53 | 9.58 | 9.58 | -2.10% | 14,494 |
| May 6, 2026 | 9.59 | 9.79 | 9.59 | 9.78 | 9.78 | 10.14% | 23,964 |
| May 5, 2026 | 9.36 | 9.36 | 8.88 | 8.88 | 8.88 | 1.60% | 4,147 |
| May 4, 2026 | 8.75 | 8.77 | 8.70 | 8.74 | 8.74 | 2.34% | 8,295 |
| May 1, 2026 | 8.46 | 8.54 | 8.46 | 8.54 | 8.54 | 0.38% | 581 |
| Apr 30, 2026 | 8.48 | 8.55 | 8.48 | 8.51 | 8.51 | 2.08% | 4,400 |
| Apr 29, 2026 | 8.60 | 8.74 | 8.29 | 8.34 | 8.34 | 13.87% | 34,270 |
| Apr 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -7.34% | 1,126 |
| Apr 27, 2026 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | -0.63% | 12,548 |
| Apr 24, 2026 | 8.30 | 8.30 | 7.95 | 7.95 | 7.95 | -0.13% | 972 |
| Apr 23, 2026 | 7.54 | 7.97 | 7.54 | 7.96 | 7.96 | -1.61% | 3,137 |
| Apr 22, 2026 | 7.90 | 8.09 | 7.90 | 8.09 | 8.09 | 1.38% | 3,472 |
| Apr 21, 2026 | 7.99 | 8.16 | 7.98 | 7.98 | 7.98 | -6.12% | 1,141 |
| Apr 20, 2026 | 7.85 | 8.50 | 7.58 | 8.50 | 8.50 | 4.92% | 4,009 |
| Apr 17, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | -1.59% | 725 |
| Apr 16, 2026 | 7.75 | 8.39 | 7.75 | 8.23 | 8.23 | -0.22% | 12,214 |
| Apr 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 7.28% | 578 |