China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
8.37
-0.16 (-1.88%)
Jul 20, 2026, 4:00 PM EST
CAOVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.75 | 8.75 | 8.37 | 8.37 | 8.37 | -1.88% | 916 |
| Jul 17, 2026 | 8.50 | 8.53 | 8.45 | 8.53 | 8.53 | -0.58% | 3,392 |
| Jul 16, 2026 | 8.59 | 9.06 | 8.35 | 8.58 | 8.58 | 3.37% | 15,395 |
| Jul 15, 2026 | 8.34 | 8.34 | 7.90 | 8.30 | 8.30 | -4.27% | 399,071 |
| Jul 14, 2026 | 8.25 | 8.67 | 7.77 | 8.67 | 8.67 | 3.20% | 1,568 |
| Jul 13, 2026 | 8.39 | 8.77 | 8.26 | 8.40 | 8.40 | 2.58% | 2,060 |
| Jul 10, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 4.76% | 1,432 |
| Jul 9, 2026 | 7.95 | 7.95 | 7.71 | 7.82 | 7.82 | -2.40% | 622 |
| Jul 8, 2026 | 8.09 | 8.10 | 7.95 | 8.01 | 8.01 | 4.83% | 30,669 |
| Jul 7, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.67% | 1,316 |
| Jul 6, 2026 | 7.94 | 7.94 | 7.47 | 7.59 | 7.59 | -1.62% | 2,564 |
| Jul 2, 2026 | 7.90 | 7.90 | 7.43 | 7.72 | 7.71 | 0.06% | 1,763 |
| Jul 1, 2026 | 7.71 | 7.92 | 7.71 | 7.71 | 7.71 | -5.40% | 5,072 |
| Jun 30, 2026 | 7.68 | 8.15 | 7.68 | 8.15 | 8.15 | 5.57% | 4,020 |
| Jun 29, 2026 | 7.50 | 7.76 | 7.50 | 7.72 | 7.72 | 2.36% | 3,249 |
| Jun 26, 2026 | 8.35 | 8.35 | 7.67 | 7.67 | 7.54 | -3.52% | 3,761 |
| Jun 25, 2026 | 8.05 | 8.05 | 7.45 | 7.95 | 7.82 | -0.87% | 1,980 |
| Jun 24, 2026 | 8.45 | 8.75 | 7.55 | 8.02 | 7.89 | -2.20% | 5,608 |
| Jun 23, 2026 | 8.26 | 8.26 | 7.25 | 8.20 | 8.06 | -1.56% | 26,130 |
| Jun 22, 2026 | 8.35 | 8.65 | 8.30 | 8.33 | 8.19 | -4.25% | 14,061 |
| Jun 18, 2026 | 8.55 | 8.86 | 8.55 | 8.70 | 8.56 | -16.75% | 1,214 |
| Jun 17, 2026 | 9.75 | 10.45 | 9.75 | 10.45 | 10.28 | - | 1,434 |
| Jun 16, 2026 | 9.09 | 10.45 | 9.09 | 10.45 | 10.28 | 3.77% | 889 |
| Jun 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.90 | -0.46% | 299 |
| Jun 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.95 | -2.63% | 537 |
| Jun 11, 2026 | 9.68 | 10.39 | 9.68 | 10.39 | 10.22 | 3.74% | 4,845 |
| Jun 10, 2026 | 9.90 | 10.35 | 9.45 | 10.02 | 9.85 | 1.68% | 11,542 |
| Jun 9, 2026 | 10.15 | 10.15 | 9.85 | 9.85 | 9.69 | -5.01% | 51,273 |
| Jun 8, 2026 | 9.98 | 10.37 | 9.98 | 10.37 | 10.20 | 5.17% | 1,697 |
| Jun 5, 2026 | 9.45 | 9.86 | 9.45 | 9.86 | 9.70 | -1.20% | 569 |
| Jun 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.81 | -10.49% | 1,620 |
| Jun 3, 2026 | 10.33 | 11.15 | 10.33 | 11.15 | 10.96 | 13.14% | 508 |
| Jun 2, 2026 | 9.85 | 11.40 | 9.85 | 9.86 | 9.69 | -4.13% | 1,893 |
| Jun 1, 2026 | 10.55 | 11.05 | 10.28 | 10.28 | 10.11 | 0.78% | 8,050 |
| May 29, 2026 | 9.94 | 10.42 | 9.94 | 10.20 | 10.03 | 5.70% | 6,619 |
| May 28, 2026 | 9.78 | 10.08 | 9.22 | 9.65 | 9.49 | -2.23% | 11,265 |
| May 27, 2026 | 9.21 | 9.87 | 9.21 | 9.87 | 9.71 | 1.02% | 2,829 |
| May 26, 2026 | 10.01 | 10.01 | 9.30 | 9.77 | 9.61 | -0.76% | 3,247 |
| May 22, 2026 | 10.27 | 10.27 | 9.85 | 9.85 | 9.68 | -0.15% | 2,851 |
| May 21, 2026 | 9.45 | 9.86 | 9.45 | 9.86 | 9.70 | -2.76% | 1,202 |
| May 20, 2026 | 9.66 | 10.27 | 9.66 | 10.14 | 9.97 | 0.05% | 2,801 |
| May 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.97 | -0.64% | 760 |
| May 18, 2026 | 10.16 | 10.95 | 10.16 | 10.20 | 10.03 | -0.10% | 4,810 |
| May 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.04 | -5.20% | 544 |
| May 13, 2026 | 10.77 | 10.79 | 10.77 | 10.77 | 10.59 | 0.65% | 2,865 |
| May 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | -4.04% | 3,088 |
| May 11, 2026 | 10.45 | 11.15 | 10.45 | 11.15 | 10.96 | 6.90% | 1,090 |
| May 8, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | 8.93% | 292 |
| May 7, 2026 | 9.80 | 9.80 | 9.53 | 9.58 | 9.42 | -2.10% | 14,494 |
| May 6, 2026 | 9.59 | 9.79 | 9.59 | 9.78 | 9.62 | 10.14% | 23,964 |