Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 1.930 | 1.950 | 1.930 | 1.950 | 10,092 | +0.03(+1.56%) |
| Apr 29, 2010 | 1.920 | 1.920 | 1.920 | 1.920 | 1,000 | -0.01(-0.52%) |
| Apr 28, 2010 | 1.860 | 1.930 | 1.860 | 1.930 | 9,000 | +0.05(+2.66%) |
| Apr 26, 2010 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | -0.04(-2.08%) |
| Apr 22, 2010 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | -0.04(-2.04%) |
| Apr 16, 2010 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | -0.05(-2.49%) |
| Apr 13, 2010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 | -0.29(-12.61%) |
| Apr 07, 2010 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.03(+1.32%) |
| Apr 01, 2010 | 2.270 | 2.270 | 2.270 | 2.270 | 0 | -0.02(-0.87%) |
| Mar 31, 2010 | 2.220 | 2.290 | 2.220 | 2.290 | 2,550 | +0.09(+4.09%) |
| Mar 30, 2010 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.05(+2.33%) |
| Mar 29, 2010 | 2.140 | 2.150 | 2.140 | 2.150 | 15,625 | +0.07(+3.37%) |
| Mar 24, 2010 | 2.080 | 2.080 | 2.080 | 2.080 | 0 | -0.02(-0.95%) |
| Mar 23, 2010 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 | -0.03(-1.41%) |
| Mar 22, 2010 | 2.130 | 2.130 | 2.130 | 2.130 | 221 | -0.11(-4.91%) |
| Mar 10, 2010 | 2.240 | 2.240 | 2.240 | 0 | +0.04(+1.82%) | |
| Mar 09, 2010 | 2.210 | 2.210 | 2.200 | 2.200 | 4,000 | +0.10(+4.76%) |
| Mar 05, 2010 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.05(+2.44%) |
| Mar 04, 2010 | 2.070 | 2.070 | 2.050 | 2.050 | 2,625 | -0.01(-0.49%) |
| Feb 26, 2010 | 2.060 | 2.060 | 2.060 | 0 | +0.12(+6.19%) | |
| Feb 11, 2010 | 1.940 | 1.940 | 1.940 | 0 | +0.07(+3.74%) | |
| Feb 09, 2010 | 1.870 | 1.870 | 1.870 | 0 | +0.08(+4.47%) | |
| Feb 05, 2010 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
| Feb 02, 2010 | 1.790 | 1.790 | 1.790 | 0 | +0.04(+2.29%) | |
| Jan 28, 2010 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
| Jan 26, 2010 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | -0.13(-6.84%) |
| Jan 25, 2010 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 | -0.10(-5.00%) |
| Jan 19, 2010 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Jan 13, 2010 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.44%) | |
| Jan 12, 2010 | 2.050 | 2.050 | 2.050 | 2.050 | 833 | -0.07(-3.30%) |
| Jan 08, 2010 | 2.120 | 2.120 | 2.120 | 0 | +0.02(+0.95%) | |
| Jan 07, 2010 | 2.110 | 2.110 | 2.100 | 2.100 | 3,500 | +0.02(+0.96%) |
| Jan 05, 2010 | 2.080 | 2.080 | 2.080 | 2.080 | 0 | +0.00(+0.00%) |
| Dec 31, 2009 | 2.080 | 2.080 | 2.080 | 2.080 | 0 | -0.05(-2.35%) |
| Dec 30, 2009 | 2.130 | 2.130 | 2.130 | 2.130 | 500 | +0.05(+2.40%) |
| Dec 29, 2009 | 2.080 | 2.080 | 2.080 | 2.080 | 3,000 | +0.08(+4.00%) |
| Dec 23, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | -0.08(-4.08%) |
| Dec 22, 2009 | 2.085 | 2.085 | 2.085 | 2.085 | 10,000 | -0.06(-2.57%) |
| Dec 18, 2009 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | -0.06(-2.73%) |
| Dec 16, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | -0.16(-6.78%) |
| Dec 11, 2009 | 2.360 | 2.360 | 2.360 | 0 | +0.04(+1.72%) | |
| Dec 08, 2009 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.05(+2.20%) |
| Dec 03, 2009 | 2.270 | 2.270 | 2.270 | 2.270 | 0 | +0.05(+2.25%) |
| Dec 02, 2009 | 2.220 | 2.220 | 2.220 | 2.220 | 500 | +0.10(+4.72%) |
| Dec 01, 2009 | 2.120 | 2.120 | 2.120 | 2.120 | 12,500 | +0.00(+0.00%) |
| Nov 27, 2009 | 2.120 | 2.120 | 2.120 | 0 | -0.13(-5.78%) | |
| Nov 23, 2009 | 2.250 | 2.250 | 2.250 | 0 | +0.12(+5.63%) | |
| Nov 20, 2009 | 2.130 | 2.130 | 2.130 | 2.130 | 2,000 | +0.00(+0.00%) |
| Nov 19, 2009 | 2.130 | 2.130 | 2.130 | 2.130 | 2,000 | -0.02(-0.93%) |
| Nov 12, 2009 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | -0.07(-3.15%) |
| Nov 06, 2009 | 2.220 | 2.220 | 2.220 | 2.220 | 22,500 | -0.09(-3.90%) |
| Oct 26, 2009 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | -0.02(-0.86%) |
| Oct 21, 2009 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.07(+3.10%) |
| Oct 13, 2009 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | -0.04(-1.74%) |
| Oct 09, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | -0.02(-0.86%) |
| Oct 08, 2009 | 2.320 | 2.320 | 2.320 | 2.320 | 500 | +0.16(+7.41%) |
| Sep 24, 2009 | 2.160 | 2.160 | 2.160 | 2.160 | 0 | +0.00(+0.00%) |
| Sep 22, 2009 | 2.160 | 2.160 | 2.160 | 0 | -0.04(-1.82%) | |
| Sep 16, 2009 | 2.200 | 2.200 | 2.200 | 0 | +0.22(+11.11%) | |
| Sep 02, 2009 | 1.980 | 1.980 | 1.980 | 0 | -0.22(-10.00%) | |
| Aug 24, 2009 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Aug 18, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 2,000 | +0.05(+2.33%) |
| Aug 17, 2009 | 2.150 | 2.150 | 2.150 | 2.150 | 300 | -0.10(-4.44%) |
| Aug 14, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 2,000 | +0.00(+0.00%) |
| Aug 11, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | -0.05(-2.17%) |
| Aug 06, 2009 | 2.300 | 2.300 | 2.300 | 0 | -0.25(-9.80%) | |
| Aug 03, 2009 | 2.550 | 2.550 | 2.550 | 0 | +0.15(+6.25%) | |
| Jul 30, 2009 | 2.400 | 2.400 | 2.400 | 0 | +0.10(+4.35%) | |
| Jul 27, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 16,000 | +0.00(+0.00%) |
| Jul 24, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 | -0.05(-2.13%) |
| Jul 23, 2009 | 2.250 | 2.350 | 2.250 | 2.350 | 3,500 | +0.25(+11.90%) |
| Jul 22, 2009 | 2.100 | 2.100 | 2.100 | 2.100 | 13,000 | -0.15(-6.67%) |
| Jul 21, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 750 | +0.05(+2.27%) |
| Jul 20, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 1,600 | +0.10(+4.76%) |
| Jul 16, 2009 | 2.100 | 2.100 | 2.100 | 0 | +0.05(+2.44%) | |
| Jul 14, 2009 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | -0.20(-8.89%) |
| Jul 06, 2009 | 2.250 | 2.250 | 2.250 | 0 | -0.02(-0.88%) | |
| Jul 01, 2009 | 2.270 | 2.270 | 2.270 | 2.270 | 315 | +0.02(+0.89%) |
| Jun 30, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 1,000 | +0.00(+0.00%) |
| Jun 25, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.10(+4.65%) |
| Jun 15, 2009 | 2.150 | 2.150 | 2.150 | 0 | +0.10(+4.88%) | |
| Jun 10, 2009 | 2.050 | 2.050 | 2.050 | 0 | -0.10(-4.65%) | |
| Jun 05, 2009 | 2.150 | 2.150 | 2.150 | 0 | -0.15(-6.52%) | |
| Jun 01, 2009 | 2.300 | 2.300 | 2.300 | 0 | +0.48(+26.37%) | |
| May 07, 2009 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | -0.09(-4.71%) |
| May 04, 2009 | 1.910 | 1.910 | 1.910 | 1.910 | 0 | +0.18(+10.40%) |
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.
