China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
8.36
-0.13 (-1.47%)
At close: Nov 9, 2026
CAOVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.36 | 8.40 | 8.24 | 8.36 | 8.36 | -1.47% | 4,616 |
| Nov 6, 2026 | 8.44 | 8.57 | 8.15 | 8.49 | 8.49 | 2.56% | 5,678 |
| Nov 5, 2026 | 8.34 | 8.61 | 8.01 | 8.27 | 8.27 | 3.28% | 7,615 |
| Nov 4, 2026 | 8.22 | 8.26 | 8.01 | 8.01 | 8.01 | -0.99% | 33,678 |
| Nov 3, 2026 | 8.00 | 8.18 | 8.00 | 8.09 | 8.09 | 3.59% | 27,390 |
| Nov 2, 2026 | 8.02 | 8.04 | 7.81 | 7.81 | 7.81 | -2.62% | 2,454 |
| Oct 30, 2026 | 7.89 | 8.31 | 7.89 | 8.02 | 8.02 | -2.55% | 13,888 |
| Oct 29, 2026 | 7.91 | 8.23 | 7.54 | 8.23 | 8.23 | 4.97% | 3,216 |
| Oct 28, 2026 | 7.91 | 8.10 | 7.79 | 7.84 | 7.84 | -6.11% | 8,922 |
| Oct 27, 2026 | 7.98 | 8.35 | 7.82 | 8.35 | 8.35 | 4.51% | 1,773 |
| Oct 26, 2026 | 8.15 | 8.17 | 7.95 | 7.99 | 7.99 | 4.58% | 12,545 |
| Oct 23, 2026 | 8.00 | 8.03 | 7.64 | 7.64 | 7.64 | 0.39% | 3,932 |
| Oct 22, 2026 | 7.98 | 8.14 | 7.61 | 7.61 | 7.61 | -4.99% | 10,811 |
| Oct 21, 2026 | 8.15 | 8.15 | 8.01 | 8.01 | 8.01 | -0.62% | 30,019 |
| 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 |