China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
11.15
+0.72 (6.90%)
May 11, 2026, 4:00 PM EST
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.91% | 4,009 |
| Apr 17, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | -1.58% | 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 |
| Apr 13, 2026 | 7.63 | 8.10 | 7.45 | 7.69 | 7.69 | 1.05% | 13,720 |
| Apr 10, 2026 | 7.64 | 7.78 | 7.61 | 7.61 | 7.61 | 2.01% | 2,211 |
| Apr 9, 2026 | 7.82 | 7.82 | 7.15 | 7.46 | 7.46 | -0.20% | 3,043 |
| Apr 8, 2026 | 7.38 | 7.70 | 7.38 | 7.48 | 7.48 | 4.55% | 2,044 |
| Apr 7, 2026 | 7.44 | 7.45 | 7.15 | 7.15 | 7.15 | -2.89% | 14,655 |
| Apr 6, 2026 | 7.15 | 7.51 | 7.15 | 7.36 | 7.36 | -2.73% | 2,753 |
| Apr 2, 2026 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | -0.59% | 745 |
| Apr 1, 2026 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | 1.53% | 23,839 |
| Mar 31, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 6.50% | 3,372 |
| Mar 30, 2026 | 7.44 | 7.44 | 7.04 | 7.04 | 7.04 | -0.40% | 16,905 |
| Mar 27, 2026 | 7.55 | 7.62 | 7.03 | 7.07 | 7.07 | -0.14% | 10,094 |
| Mar 26, 2026 | 7.53 | 7.54 | 7.08 | 7.08 | 7.08 | -4.09% | 4,575 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.12 | 7.38 | 7.38 | -3.19% | 10,430 |
| Mar 24, 2026 | 7.79 | 8.00 | 7.60 | 7.63 | 7.63 | -3.86% | 13,938 |
| Mar 23, 2026 | 7.76 | 8.01 | 7.16 | 7.93 | 7.93 | 2.34% | 14,920 |
| Mar 20, 2026 | 7.95 | 8.24 | 7.75 | 7.75 | 7.75 | -4.08% | 8,378 |
| Mar 19, 2026 | 7.90 | 8.08 | 7.90 | 8.08 | 8.08 | -3.26% | 2,235 |
| Mar 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.99% | 347 |
| Mar 17, 2026 | 8.53 | 8.70 | 8.53 | 8.70 | 8.70 | 4.18% | 1,334 |
| Mar 16, 2026 | 8.31 | 8.48 | 7.93 | 8.35 | 8.35 | 0.12% | 5,169 |
| Mar 13, 2026 | 8.30 | 8.56 | 7.93 | 8.34 | 8.34 | 1.09% | 17,639 |
| Mar 12, 2026 | 8.30 | 8.35 | 8.15 | 8.25 | 8.25 | -3.73% | 13,711 |
| Mar 11, 2026 | 8.83 | 8.83 | 8.57 | 8.57 | 8.57 | -0.35% | 1,567 |
| Mar 10, 2026 | 8.41 | 8.60 | 8.41 | 8.60 | 8.60 | -0.35% | 1,548 |
| Mar 9, 2026 | 8.47 | 8.69 | 8.30 | 8.63 | 8.63 | -1.17% | 2,424 |
| Mar 6, 2026 | 8.66 | 9.02 | 8.66 | 8.73 | 8.73 | 0.37% | 4,940 |
| Mar 5, 2026 | 8.66 | 8.76 | 8.66 | 8.70 | 8.70 | 0.69% | 5,733 |
| Mar 3, 2026 | 8.64 | 8.64 | 8.63 | 8.64 | 8.64 | -3.14% | 924 |
| Mar 2, 2026 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | -6.89% | 999 |
| Feb 27, 2026 | 9.16 | 9.58 | 9.11 | 9.58 | 9.58 | 0.13% | 1,720 |