China Overseas Land & Investment Limited (CAOVY)
OTCMKTS · Delayed Price · Currency is USD
11.15
+1.30 (13.14%)
Jun 3, 2026, 4:00 PM EST
CAOVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.33 | 11.15 | 10.33 | 11.15 | 11.15 | 13.14% | 508 |
| Jun 2, 2026 | 9.85 | 11.40 | 9.85 | 9.86 | 9.86 | -4.13% | 1,893 |
| Jun 1, 2026 | 10.55 | 11.05 | 10.28 | 10.28 | 10.28 | 0.78% | 8,050 |
| May 29, 2026 | 9.94 | 10.42 | 9.94 | 10.20 | 10.20 | 5.70% | 6,619 |
| May 28, 2026 | 9.78 | 10.08 | 9.22 | 9.65 | 9.65 | -2.23% | 11,265 |
| May 27, 2026 | 9.21 | 9.87 | 9.21 | 9.87 | 9.87 | 1.02% | 2,829 |
| May 26, 2026 | 10.01 | 10.01 | 9.30 | 9.77 | 9.77 | -0.76% | 3,247 |
| May 22, 2026 | 10.27 | 10.27 | 9.85 | 9.85 | 9.85 | -0.15% | 2,851 |
| May 21, 2026 | 9.45 | 9.86 | 9.45 | 9.86 | 9.86 | -2.76% | 1,202 |
| May 20, 2026 | 9.66 | 10.27 | 9.66 | 10.14 | 10.14 | 0.05% | 2,801 |
| May 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.64% | 760 |
| May 18, 2026 | 10.16 | 10.95 | 10.16 | 10.20 | 10.20 | -0.10% | 4,810 |
| May 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -5.20% | 544 |
| May 13, 2026 | 10.77 | 10.79 | 10.77 | 10.77 | 10.77 | 0.65% | 2,865 |
| 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 | 4.92% | 4,009 |
| Apr 17, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | -1.59% | 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 | -4.10% | 4,575 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.12 | 7.38 | 7.38 | -3.18% | 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 |