China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
8.30
-0.24 (-2.81%)
Aug 11, 2026, 11:12 AM EST
CAOVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | - | -2.81% | - |
| Aug 10, 2026 | 8.84 | 8.84 | 8.35 | 8.54 | 8.54 | 0.53% | 20,538 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.37% | 444 |
| Aug 6, 2026 | 8.87 | 8.87 | 8.38 | 8.38 | 8.38 | -0.59% | 953 |
| Aug 5, 2026 | 8.45 | 8.45 | 8.43 | 8.43 | 8.43 | -1.84% | 3,040 |
| Aug 4, 2026 | 8.48 | 8.59 | 8.44 | 8.59 | 8.59 | -1.51% | 807 |
| Aug 3, 2026 | 8.59 | 8.97 | 8.40 | 8.72 | 8.72 | 0.93% | 2,064 |
| Jul 31, 2026 | 9.02 | 9.02 | 8.64 | 8.64 | 8.64 | 2.13% | 571 |
| Jul 30, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.05% | 277 |
| Jul 29, 2026 | 8.57 | 8.68 | 8.50 | 8.55 | 8.55 | 4.01% | 69,836 |
| Jul 28, 2026 | 8.21 | 8.98 | 8.21 | 8.22 | 8.22 | -8.46% | 4,152 |
| Jul 27, 2026 | 8.60 | 8.98 | 8.60 | 8.98 | 8.98 | 0.90% | 3,677 |
| Jul 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.31% | 1,757 |
| Jul 23, 2026 | 8.63 | 8.93 | 8.63 | 8.93 | 8.93 | 5.40% | 1,292 |
| Jul 22, 2026 | 8.65 | 8.72 | 8.47 | 8.47 | 8.47 | -1.91% | 866 |
| Jul 21, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 3.17% | 853 |
| 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 |