Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.06(+1.65%) | |
| Jan 30, 2019 | 3.640 | 3.640 | 3.640 | 3.640 | 1,157 | +0.10(+2.82%) |
| Jan 29, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 6,905 | +0.10(+2.91%) |
| Jan 28, 2019 | 3.440 | 3.440 | 3.440 | 92 | +0.00(+0.00%) | |
| Jan 24, 2019 | 3.440 | 3.440 | 3.440 | 0 | -0.03(-0.77%) | |
| Jan 18, 2019 | 3.467 | 3.467 | 3.467 | 0 | -0.10(-2.92%) | |
| Jan 17, 2019 | 3.571 | 3.571 | 3.571 | 61 | +0.00(+0.00%) | |
| Jan 16, 2019 | 3.571 | 3.571 | 3.571 | 0 | +0.04(+1.25%) | |
| Jan 15, 2019 | 3.527 | 3.527 | 3.527 | 0 | +0.10(+2.81%) | |
| Jan 14, 2019 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 3.430 | 3.430 | 3.430 | 3.430 | 3,000 | +0.02(+0.67%) |
| Jan 08, 2019 | 3.408 | 3.408 | 3.408 | 0 | +0.04(+1.12%) | |
| Dec 31, 2018 | 3.370 | 3.370 | 3.370 | 0 | +0.03(+0.90%) | |
| Dec 28, 2018 | 3.340 | 3.340 | 3.340 | 3.340 | 7,100 | +0.00(+0.01%) |
| Dec 27, 2018 | 3.428 | 3.428 | 3.340 | 1,005 | -0.09(-2.58%) | |
| Dec 20, 2018 | 3.428 | 3.428 | 3.428 | 0 | +0.07(+2.17%) | |
| Dec 19, 2018 | 3.356 | 3.356 | 3.356 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 3.356 | 3.356 | 3.356 | 3.356 | 822 | -0.14(-4.13%) |
| Dec 13, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.13(+3.86%) | |
| Dec 11, 2018 | 3.370 | 3.370 | 3.370 | 0 | +0.05(+1.48%) | |
| Dec 07, 2018 | 3.321 | 3.321 | 3.321 | 0 | -0.08(-2.32%) | |
| Dec 04, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.17(-4.76%) | |
| Dec 03, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 42,323 | +0.14(+3.98%) |
| Nov 30, 2018 | 3.433 | 3.433 | 3.433 | 0 | -0.01(-0.19%) | |
| Nov 28, 2018 | 3.440 | 3.440 | 3.440 | 0 | +0.17(+5.20%) | |
| Nov 27, 2018 | 3.270 | 3.270 | 3.270 | 3.270 | 157 | -0.18(-5.22%) |
| Nov 19, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.23(+7.14%) | |
| Nov 13, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 3.220 | 3.220 | 3.220 | 0 | -0.23(-6.75%) |
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.
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.
