Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Overseas Land & Investment Ltd (OP: CAOVY )

10.67 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.000 9.270 8.995 9.270 8,438 +0.19(+2.09%)
Apr 29, 2024 9.250 9.250 9.000 9.080 1,197 -0.05(-0.55%)
Apr 26, 2024 9.130 9.130 9.130 9.130 181 +1.44(+18.65%)
Apr 24, 2024 7.695 148 +0.00(+0.07%)
Apr 23, 2024 7.690 7.690 7.690 7.690 190 +0.27(+3.64%)
Apr 22, 2024 7.420 7.420 7.420 7.420 445 +0.09(+1.23%)
Apr 19, 2024 7.330 7.330 7.330 7.330 337 -0.05(-0.68%)
Apr 18, 2024 7.380 7.380 7.380 7.380 2,086 +0.15(+2.07%)
Apr 17, 2024 7.165 7.250 7.165 7.230 346 -0.03(-0.41%)
Apr 16, 2024 7.260 7.260 7.260 7.260 438 +0.01(+0.14%)
Apr 15, 2024 7.069 7.250 7.020 7.250 35,345 -0.07(-0.96%)
Apr 12, 2024 7.320 7.320 7.320 7.320 367 -0.56(-7.11%)
Apr 11, 2024 7.635 7.880 7.635 7.880 1,114 +0.31(+4.10%)
Apr 10, 2024 7.490 7.600 7.490 7.570 2,664 -0.16(-2.07%)
Apr 09, 2024 7.675 7.730 7.675 7.730 17,169 +0.07(+0.91%)
Apr 08, 2024 7.600 7.660 7.550 7.660 3,252 -0.01(-0.13%)
Apr 05, 2024 7.550 7.670 7.550 7.670 2,669 +0.08(+1.05%)
Apr 04, 2024 7.590 7.780 7.590 7.590 12,073 +0.03(+0.40%)
Apr 03, 2024 7.450 7.600 7.450 7.560 5,484 -0.04(-0.53%)
Apr 02, 2024 7.540 7.600 7.400 7.600 23,188 +0.35(+4.89%)
Apr 01, 2024 7.300 7.350 7.245 7.245 1,941 +0.01(+0.08%)
Mar 28, 2024 7.110 7.240 7.110 7.240 1,057 +0.41(+6.00%)
Mar 27, 2024 6.830 6.830 6.830 6.830 167 -0.10(-1.44%)
Mar 26, 2024 6.930 6.930 6.930 6.930 270 +0.00(+0.07%)
Mar 25, 2024 6.925 6.925 6.925 6.925 2,085 +0.12(+1.84%)
Mar 22, 2024 6.800 6.800 6.800 6.800 978 -0.22(-3.13%)
Mar 21, 2024 7.020 7.020 7.020 7.020 865 +0.30(+4.46%)
Mar 20, 2024 6.795 6.795 6.720 6.720 543 -0.01(-0.15%)
Mar 19, 2024 6.736 6.740 6.670 6.730 845 -0.11(-1.61%)
Mar 18, 2024 7.020 7.020 6.840 6.840 1,942 -0.20(-2.84%)
Mar 15, 2024 7.141 7.141 7.040 7.040 1,233 -0.14(-2.02%)
Mar 14, 2024 7.185 7.185 7.185 7.185 133 -0.07(-0.90%)
Mar 13, 2024 7.250 7.250 7.250 7.250 476 -0.02(-0.28%)
Mar 12, 2024 7.250 7.310 7.250 7.270 8,066 +0.51(+7.54%)
Mar 11, 2024 6.825 6.845 6.760 6.760 1,569 +0.03(+0.45%)
Mar 08, 2024 6.710 6.730 6.705 6.730 547 +0.15(+2.28%)
Mar 07, 2024 6.600 6.600 6.560 6.580 2,254 -0.29(-4.22%)
Mar 06, 2024 6.728 6.870 6.728 6.870 10,385 +0.09(+1.33%)
Mar 05, 2024 6.815 6.815 6.780 6.780 2,218 -0.24(-3.44%)
Mar 04, 2024 6.985 7.021 6.900 7.021 1,465 -0.30(-4.08%)
Mar 01, 2024 7.320 7.320 7.320 7.320 213 -0.14(-1.88%)
Feb 28, 2024 7.460 64 -0.34(-4.36%)
Feb 27, 2024 7.800 7.800 7.800 7.800 2,110 -0.31(-3.82%)
Feb 26, 2024 8.110 8.110 7.785 8.110 1,334 +0.22(+2.79%)
Feb 23, 2024 7.890 7.890 7.890 7.890 358 +0.09(+1.15%)
Feb 22, 2024 7.800 7.800 7.800 7.800 117 -0.13(-1.64%)
Feb 21, 2024 7.892 7.930 7.892 7.930 2,091 +0.30(+4.00%)
Feb 16, 2024 7.625 92 +0.30(+4.17%)
Feb 15, 2024 7.245 7.320 7.225 7.320 6,458 +0.05(+0.69%)
Feb 14, 2024 7.280 7.370 7.270 7.270 3,288 +0.09(+1.25%)
Feb 13, 2024 7.350 7.350 7.180 7.180 823 -0.32(-4.27%)
Feb 12, 2024 7.400 7.540 7.400 7.500 7,365 +0.23(+3.16%)
Feb 09, 2024 7.190 7.270 7.190 7.270 17,269 -0.10(-1.36%)
Feb 08, 2024 7.315 7.370 7.260 7.370 25,571 +0.05(+0.68%)
Feb 07, 2024 7.270 7.320 7.270 7.320 775 -0.48(-6.15%)
Feb 06, 2024 7.940 7.940 7.800 7.800 332 +0.34(+4.56%)
Feb 05, 2024 7.415 7.490 7.415 7.460 5,615 -0.15(-1.97%)
Feb 02, 2024 7.460 7.610 7.320 7.610 11,225 +0.22(+2.98%)
Feb 01, 2024 7.390 7.390 7.390 7.390 797 -0.15(-1.92%)
Jan 31, 2024 7.475 7.630 7.475 7.535 2,872 -0.08(-1.05%)
Jan 30, 2024 7.516 7.615 7.516 7.615 3,110 -0.17(-2.25%)
Jan 29, 2024 7.850 7.850 7.790 7.790 1,195 -0.13(-1.64%)
Jan 26, 2024 7.845 7.920 7.845 7.920 1,403 +0.27(+3.53%)
Jan 24, 2024 7.650 67 +0.30(+4.08%)
Jan 23, 2024 7.278 7.350 7.278 7.350 436 +0.40(+5.76%)
Jan 22, 2024 6.870 6.950 6.750 6.950 15,759 -0.40(-5.44%)
Jan 19, 2024 7.205 7.350 7.205 7.350 5,841 -0.01(-0.07%)
Jan 18, 2024 7.355 7.355 7.340 7.355 2,552 +0.15(+2.08%)
Jan 17, 2024 7.200 7.205 7.070 7.205 4,484 -0.45(-5.82%)
Jan 16, 2024 7.654 7.710 7.635 7.650 2,608 -0.40(-5.03%)
Jan 12, 2024 8.055 8.055 8.055 8.055 569 -0.14(-1.71%)
Jan 11, 2024 8.195 8.220 8.195 8.195 1,330 +0.21(+2.57%)
Jan 09, 2024 7.990 90 -0.22(-2.68%)
Jan 08, 2024 8.130 8.210 8.095 8.210 7,440 -0.17(-2.03%)
Jan 05, 2024 8.365 8.380 8.365 8.380 1,770 +0.06(+0.72%)
Jan 04, 2024 8.316 8.335 8.316 8.320 740 -0.12(-1.36%)
Jan 03, 2024 8.410 8.500 8.390 8.435 17,451 +0.09(+1.02%)
Jan 02, 2024 8.350 8.350 8.350 8.350 398 -0.40(-4.62%)
Dec 29, 2023 8.744 8.772 8.744 8.754 442 +0.09(+1.09%)
Dec 28, 2023 8.730 8.730 8.640 8.660 3,534 +0.34(+4.09%)
Dec 27, 2023 8.480 8.480 8.320 8.320 7,378 -0.24(-2.76%)
Dec 26, 2023 8.580 8.620 8.556 8.556 7,197 -0.31(-3.54%)
Dec 22, 2023 8.870 8.870 8.870 8.870 978 +0.18(+2.07%)
Dec 21, 2023 8.440 8.710 8.440 8.690 76,695 +0.19(+2.24%)
Dec 20, 2023 8.570 8.800 8.500 8.500 37,651 -0.16(-1.85%)
Dec 19, 2023 8.660 8.660 8.660 8.660 255 +0.25(+2.97%)
Dec 18, 2023 8.500 8.771 8.410 8.410 1,328 -0.33(-3.78%)
Dec 15, 2023 8.740 8.740 8.740 8.740 231 +0.12(+1.39%)
Dec 14, 2023 8.610 8.620 8.080 8.620 2,510 +0.33(+4.04%)
Dec 11, 2023 8.285 130 +0.03(+0.36%)
Dec 08, 2023 8.234 8.255 8.234 8.255 752 -0.33(-3.81%)
Dec 07, 2023 8.582 8.582 8.400 8.582 549 +0.19(+2.29%)
Dec 06, 2023 8.390 8.390 8.390 8.390 200 -0.04(-0.47%)
Dec 05, 2023 8.552 8.700 8.430 8.430 455 -0.44(-4.91%)
Dec 04, 2023 8.865 8.865 8.865 8.865 1,347 -0.20(-2.21%)
Dec 01, 2023 9.000 9.100 9.000 9.065 874 -0.04(-0.38%)
Nov 30, 2023 9.110 9.180 9.090 9.100 3,785 -0.21(-2.26%)
Nov 28, 2023 9.310 249 -0.39(-4.02%)
Nov 27, 2023 9.700 9.700 9.700 9.700 326 +0.29(+3.08%)
Nov 21, 2023 9.410 56 -0.09(-0.95%)
Nov 20, 2023 9.500 9.500 9.500 9.500 200 +0.12(+1.33%)
Nov 17, 2023 9.428 9.428 9.375 9.375 384 -0.05(-0.58%)
Nov 16, 2023 9.415 9.478 9.280 9.430 9,054 -0.36(-3.68%)
Nov 15, 2023 9.690 9.790 9.550 9.790 197,412 +0.11(+1.14%)
Nov 14, 2023 9.550 9.680 9.530 9.680 15,556 +0.53(+5.73%)
Nov 13, 2023 9.140 9.200 9.140 9.155 2,842 -0.03(-0.27%)
Nov 10, 2023 9.180 9.180 9.180 9.180 370 -0.47(-4.92%)
Nov 07, 2023 9.655 3 -0.27(-2.67%)
Nov 06, 2023 9.910 9.920 9.910 9.920 424 +0.12(+1.28%)
Nov 03, 2023 9.795 9.795 9.795 9.795 380 +0.01(+0.05%)
Nov 02, 2023 9.675 9.790 9.675 9.790 802 +0.25(+2.65%)
Nov 01, 2023 9.537 9.537 9.537 9.537 516 +0.20(+2.11%)
Oct 31, 2023 9.090 9.340 9.090 9.340 1,261 -0.36(-3.66%)
Oct 30, 2023 9.680 9.695 9.670 9.695 3,078 +0.13(+1.41%)
Oct 27, 2023 9.610 9.610 9.560 9.560 1,399 -0.09(-0.93%)
Oct 26, 2023 9.520 9.650 9.499 9.650 3,184 +0.08(+0.84%)
Oct 25, 2023 9.570 9.570 9.570 9.570 455 +0.05(+0.53%)
Oct 24, 2023 9.590 9.650 9.520 9.520 27,773 +0.01(+0.11%)
Oct 23, 2023 9.500 9.520 9.455 9.510 5,178 +0.06(+0.63%)
Oct 20, 2023 9.555 9.555 9.450 9.450 2,777 -0.16(-1.66%)
Oct 19, 2023 9.580 9.620 9.490 9.610 10,895 -0.10(-1.04%)
Oct 18, 2023 9.700 9.711 9.700 9.711 6,418 -0.18(-1.81%)
Oct 17, 2023 9.769 9.890 9.769 9.890 2,048 -0.01(-0.15%)
Oct 16, 2023 9.905 9.905 9.905 9.905 804 -0.18(-1.74%)
Oct 13, 2023 10.09 10.19 9.962 10.08 5,298 -0.31(-2.95%)
Oct 12, 2023 10.39 10.39 10.39 10.39 301 +0.08(+0.74%)
Oct 11, 2023 10.37 10.37 10.27 10.31 6,309 -0.27(-2.55%)
Oct 10, 2023 10.21 10.58 10.21 10.58 20,122 +0.35(+3.37%)
Oct 06, 2023 10.23 198 +0.02(+0.24%)
Oct 05, 2023 10.21 10.21 10.21 10.21 209 +0.06(+0.60%)
Oct 04, 2023 10.15 10.15 10.15 10.15 272 +0.13(+1.30%)
Oct 03, 2023 10.02 10.02 10.02 10.02 510 -0.21(-2.00%)
Oct 02, 2023 10.22 10.22 10.22 10.22 353 +0.01(+0.15%)
Sep 29, 2023 10.28 10.28 10.21 10.21 447 +0.16(+1.59%)
Sep 28, 2023 10.05 10.05 10.05 10.05 481 -0.04(-0.40%)
Sep 27, 2023 10.11 10.11 10.09 10.09 477 +0.06(+0.65%)
Sep 26, 2023 10.04 10.04 10.03 10.03 430 +0.06(+0.65%)
Sep 25, 2023 10.00 9.990 9.960 9.960 6,860 -0.51(-4.87%)
Sep 22, 2023 10.35 10.48 10.35 10.47 759 +0.31(+3.00%)
Sep 21, 2023 10.16 10.16 10.16 10.16 660 -0.10(-0.93%)
Sep 20, 2023 10.26 10.26 10.26 10.26 205 -0.02(-0.15%)
Sep 19, 2023 10.28 10.28 10.28 10.28 440 -0.06(-0.63%)
Sep 18, 2023 10.15 10.34 10.14 10.34 13,497 -0.04(-0.39%)
Sep 15, 2023 10.53 10.53 10.38 10.38 446 -0.28(-2.63%)
Sep 14, 2023 10.61 10.74 10.61 10.66 20,721 +0.08(+0.76%)
Sep 13, 2023 10.59 10.96 10.44 10.58 26,865 +0.14(+1.39%)
Sep 12, 2023 10.70 10.70 10.44 10.44 740 -0.32(-3.02%)
Sep 11, 2023 10.62 10.76 10.38 10.76 1,978 +0.02(+0.19%)
Sep 08, 2023 10.74 10.74 10.74 10.74 3,810 -0.22(-2.01%)
Sep 07, 2023 10.51 11.15 10.51 10.96 20,108 +0.16(+1.48%)
Sep 06, 2023 10.80 10.80 10.80 10.80 426 -0.29(-2.59%)
Sep 05, 2023 11.09 11.09 11.09 11.09 119 -0.09(-0.83%)
Sep 01, 2023 10.94 11.18 10.94 11.18 2,115 +0.25(+2.29%)
Aug 31, 2023 10.93 10.93 10.93 10.93 633 +0.31(+2.92%)
Aug 29, 2023 10.62 34 +1.03(+10.74%)
Aug 28, 2023 9.960 9.960 9.590 9.590 657 -0.36(-3.62%)
Aug 25, 2023 10.27 10.27 9.694 9.950 1,543 +0.52(+5.51%)
Aug 24, 2023 9.730 9.730 9.430 9.430 747 -0.17(-1.77%)
Aug 23, 2023 9.710 9.850 9.600 9.600 3,159 -0.35(-3.52%)
Aug 22, 2023 9.900 10.09 9.800 9.950 9,770 -0.25(-2.45%)
Aug 21, 2023 9.955 10.20 9.955 10.20 7,426 -0.01(-0.10%)
Aug 18, 2023 10.21 10.29 10.21 10.21 800 -0.14(-1.35%)
Aug 17, 2023 10.35 10.35 10.35 10.35 962 -0.40(-3.74%)
Aug 15, 2023 10.75 24 -0.25(-2.25%)
Aug 14, 2023 11.00 11.00 11.00 11.00 4,869 -0.10(-0.90%)
Aug 11, 2023 10.96 11.10 10.96 11.10 1,101 -0.30(-2.63%)
Aug 10, 2023 10.99 11.40 10.99 11.40 8,654 +0.10(+0.88%)
Aug 09, 2023 11.44 11.44 11.20 11.30 11,578 -0.41(-3.50%)
Aug 07, 2023 11.71 8 +0.15(+1.25%)
Aug 04, 2023 11.56 11.56 11.56 11.56 690 -0.29(-2.41%)
Jul 31, 2023 11.85 0 +0.23(+1.98%)
Jul 28, 2023 11.62 11.62 11.62 11.62 704 +0.16(+1.40%)
Jul 27, 2023 11.17 11.46 11.17 11.46 1,022 +0.28(+2.46%)
Jul 26, 2023 11.19 11.19 11.19 11.19 717 +0.90(+8.73%)
Jul 24, 2023 10.29 55 -0.38(-3.53%)
Jul 20, 2023 10.66 0 +0.34(+3.32%)
Jul 19, 2023 10.35 10.35 10.32 10.32 857 +0.06(+0.63%)
Jul 18, 2023 10.15 10.26 10.15 10.26 4,266 -0.38(-3.62%)
Jul 17, 2023 10.64 10.64 10.64 10.64 298 -0.01(-0.09%)
Jul 14, 2023 10.65 10.65 10.65 10.65 1,796 +0.15(+1.43%)
Jul 13, 2023 10.69 10.69 10.50 10.50 1,690 +0.08(+0.77%)
Jul 11, 2023 10.42 97 -0.24(-2.25%)
Jul 10, 2023 10.62 10.66 10.62 10.66 97,360 +0.06(+0.57%)
Jul 06, 2023 10.60 38,897 -0.34(-3.11%)
Jul 05, 2023 10.94 10.94 10.94 10.94 6,206 +0.03(+0.27%)
Jun 30, 2023 10.91 45 -0.09(-0.82%)
Jun 29, 2023 10.77 11.01 10.77 11.00 3,338 +0.23(+2.14%)
Jun 27, 2023 10.77 202 +0.27(+2.57%)
Jun 26, 2023 10.38 10.53 10.38 10.50 1,485 -0.03(-0.28%)
Jun 22, 2023 10.53 94 -0.07(-0.66%)
Jun 21, 2023 10.60 10.60 10.60 10.60 138 -0.65(-5.78%)
Jun 16, 2023 11.25 0 -0.27(-2.34%)
Jun 15, 2023 11.52 11.52 11.52 11.52 1,440 +0.26(+2.30%)
Jun 14, 2023 11.26 11.26 11.26 11.26 181 +0.07(+0.63%)
Jun 12, 2023 11.19 0 +0.00(+0.00%)
Jun 09, 2023 11.26 11.26 11.19 11.19 3,307 +0.14(+1.27%)
Jun 07, 2023 11.05 11 -0.21(-1.87%)
Jun 06, 2023 11.26 11.26 11.26 11.26 216 +0.58(+5.48%)
Jun 05, 2023 10.65 10.68 10.64 10.68 5,842 -0.29(-2.60%)
Jun 02, 2023 10.98 11.06 10.96 10.96 8,518 +0.29(+2.67%)
May 26, 2023 10.68 43 -0.40(-3.66%)
May 23, 2023 11.08 386 -0.34(-2.98%)
May 19, 2023 11.42 207 -1.07(-8.57%)
May 15, 2023 12.49 93 +0.11(+0.85%)
May 12, 2023 12.38 12.38 12.38 12.38 126 -0.37(-2.86%)
May 11, 2023 12.75 12.75 12.75 12.75 245 -0.26(-2.00%)
May 09, 2023 13.01 5 +0.03(+0.19%)
May 08, 2023 13.02 13.02 12.95 12.98 6,721 +0.50(+4.05%)
May 04, 2023 12.48 32 -0.13(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.