China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
8.06
0.00 (0.00%)
At close: Oct 20, 2026
CAOVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 7.82 | 8.12 | 7.82 | 8.06 | 8.06 | - | 76,938 |
| Oct 19, 2026 | 8.41 | 8.41 | 8.06 | 8.06 | 8.06 | -4.50% | 2,721 |
| Oct 16, 2026 | 8.40 | 8.78 | 8.40 | 8.44 | 8.44 | -1.12% | 13,729 |
| Oct 15, 2026 | 8.38 | 8.74 | 7.99 | 8.54 | 8.54 | 3.59% | 3,543 |
| Oct 14, 2026 | 8.14 | 8.25 | 8.14 | 8.24 | 8.24 | 2.49% | 1,457 |
| Oct 13, 2026 | 8.31 | 8.35 | 8.04 | 8.04 | 8.04 | -1.83% | 2,884 |
| Oct 12, 2026 | 8.19 | 8.28 | 7.99 | 8.19 | 8.19 | -5.21% | 3,702 |
| Oct 9, 2026 | 8.67 | 8.85 | 8.43 | 8.64 | 8.64 | 1.65% | 8,595 |
| Oct 8, 2026 | 8.50 | 8.84 | 8.16 | 8.50 | 8.50 | 1.80% | 2,251 |
| Oct 7, 2026 | 8.52 | 8.52 | 8.04 | 8.35 | 8.35 | 4.90% | 2,319 |
| Oct 6, 2026 | 8.14 | 8.33 | 7.96 | 7.96 | 7.96 | -4.33% | 1,001 |
| Oct 5, 2026 | 8.26 | 8.35 | 8.26 | 8.32 | 8.32 | 0.48% | 2,624 |
| Oct 2, 2026 | 8.19 | 8.51 | 8.19 | 8.28 | 8.28 | 3.50% | 1,483 |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.10% | 397 |
| Sep 30, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.54% | 639 |
| Sep 29, 2026 | 8.55 | 8.90 | 8.55 | 8.65 | 8.65 | 7.05% | 1,166 |
| Sep 28, 2026 | 8.29 | 8.66 | 8.08 | 8.08 | 8.08 | 1.38% | 1,403 |
| Sep 25, 2026 | 7.99 | 8.00 | 7.75 | 7.97 | 7.97 | -5.34% | 15,746 |
| Sep 24, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 6.18% | 674 |
| Sep 23, 2026 | 7.75 | 8.00 | 7.75 | 7.93 | 7.93 | 2.59% | 46,006 |
| Sep 22, 2026 | 7.61 | 8.04 | 7.61 | 7.73 | 7.73 | -2.64% | 34,259 |
| Sep 21, 2026 | 7.95 | 7.95 | 7.60 | 7.94 | 7.94 | 2.27% | 3,140 |
| Sep 18, 2026 | 7.87 | 8.19 | 7.76 | 7.76 | 7.76 | -6.97% | 2,636 |
| Sep 17, 2026 | 7.86 | 8.35 | 7.86 | 8.35 | 8.35 | 11.54% | 1,908 |
| Sep 16, 2026 | 7.95 | 7.95 | 7.60 | 7.60 | 7.48 | 2.29% | 2,170 |
| Sep 15, 2026 | 7.53 | 7.54 | 7.43 | 7.43 | 7.32 | -1.46% | 11,742 |
| Sep 14, 2026 | 8.18 | 8.54 | 7.54 | 7.54 | 7.42 | -1.44% | 2,289 |
| Sep 11, 2026 | 8.44 | 8.44 | 7.65 | 7.65 | 7.53 | -7.72% | 1,604 |
| Sep 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.16 | -5.84% | 440 |
| Sep 9, 2026 | 8.40 | 8.81 | 8.40 | 8.81 | 8.67 | -1.07% | 580 |
| Sep 8, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.76 | 5.80% | 799 |
| Sep 4, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.28 | -0.63% | 628 |
| Sep 3, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.33 | 2.23% | 1,128 |
| Sep 2, 2026 | 8.32 | 8.33 | 8.28 | 8.28 | 8.15 | 3.76% | 946 |
| Sep 1, 2026 | 8.28 | 8.28 | 7.98 | 7.98 | 7.86 | -4.70% | 1,347 |
| Aug 31, 2026 | 8.06 | 8.37 | 8.05 | 8.37 | 8.24 | -6.82% | 1,560 |
| Aug 28, 2026 | 8.90 | 9.00 | 8.87 | 8.99 | 8.85 | 0.23% | 5,802 |
| Aug 27, 2026 | 9.07 | 9.07 | 8.70 | 8.97 | 8.83 | 1.03% | 28,791 |
| Aug 26, 2026 | 8.79 | 9.23 | 8.79 | 8.87 | 8.74 | -3.96% | 10,103 |
| Aug 25, 2026 | 8.46 | 9.24 | 8.46 | 9.24 | 9.10 | 5.00% | 2,638 |
| Aug 24, 2026 | 8.80 | 9.23 | 8.80 | 8.80 | 8.66 | 1.85% | 1,274 |
| Aug 21, 2026 | 9.03 | 9.03 | 8.64 | 8.64 | 8.51 | -5.73% | 655 |
| Aug 20, 2026 | 9.05 | 9.17 | 9.05 | 9.17 | 9.02 | -1.98% | 1,828 |
| Aug 19, 2026 | 8.55 | 9.35 | 8.55 | 9.35 | 9.21 | 5.23% | 1,160 |
| Aug 18, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.75 | 3.31% | 1,440 |
| Aug 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | -0.58% | 626 |
| Aug 14, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.52 | 0.35% | 694 |
| Aug 13, 2026 | 8.29 | 8.62 | 8.29 | 8.62 | 8.49 | -0.52% | 587 |
| Aug 12, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.53 | 3.77% | 972 |
| Aug 11, 2026 | 8.41 | 8.41 | 8.30 | 8.35 | 8.22 | -2.22% | 5,344 |