Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 1.940 | 1.940 | 1.900 | 1.940 | 2,085 | +0.04(+2.11%) |
| Apr 28, 2011 | 1.970 | 1.970 | 1.900 | 1.900 | 6,405 | -0.07(-3.55%) |
| Apr 27, 2011 | 2.030 | 2.030 | 1.970 | 1.970 | 1,642 | -0.08(-3.90%) |
| Apr 26, 2011 | 2.050 | 2.050 | 2.000 | 2.050 | 1,807 | +0.01(+0.49%) |
| Apr 25, 2011 | 2.110 | 2.110 | 2.040 | 2.040 | 6,543 | +0.00(+0.00%) |
| Apr 21, 2011 | 2.110 | 2.110 | 2.040 | 2.040 | 67,940 | -0.05(-2.39%) |
| Apr 20, 2011 | 2.000 | 2.100 | 2.000 | 2.090 | 6,143 | +0.05(+2.45%) |
| Apr 19, 2011 | 1.970 | 2.040 | 1.970 | 2.040 | 6,741 | -0.06(-2.86%) |
| Apr 18, 2011 | 2.100 | 2.100 | 2.000 | 2.100 | 4,657 | -0.06(-2.78%) |
| Apr 15, 2011 | 2.160 | 2.160 | 2.090 | 2.160 | 4,234 | +0.00(+0.00%) |
| Apr 14, 2011 | 2.160 | 2.160 | 2.100 | 2.160 | 15,653 | -0.02(-0.92%) |
| Apr 13, 2011 | 2.120 | 6.020 | 2.120 | 2.180 | 3,170 | +0.10(+4.81%) |
| Apr 12, 2011 | 2.140 | 2.140 | 2.050 | 2.080 | 9,762 | -0.09(-4.15%) |
| Apr 11, 2011 | 2.170 | 2.170 | 2.100 | 2.170 | 6,641 | +0.01(+0.46%) |
| Apr 08, 2011 | 2.100 | 2.160 | 2.100 | 2.160 | 3,957 | +0.09(+4.35%) |
| Apr 07, 2011 | 2.110 | 2.110 | 2.070 | 2.070 | 10,944 | +0.07(+3.50%) |
| Apr 06, 2011 | 2.130 | 2.130 | 2.000 | 2.000 | 5,814 | -0.17(-7.83%) |
| Apr 05, 2011 | 2.170 | 2.170 | 2.100 | 2.170 | 15,073 | +0.06(+2.84%) |
| Apr 04, 2011 | 2.160 | 2.170 | 2.110 | 2.110 | 162,475 | +0.04(+1.93%) |
| Apr 01, 2011 | 2.140 | 2.180 | 2.070 | 2.070 | 6,733,179 | -0.03(-1.43%) |
| Mar 31, 2011 | 2.000 | 2.100 | 2.000 | 2.100 | 11,128 | +0.11(+5.53%) |
| Mar 30, 2011 | 1.990 | 1.990 | 1.990 | 1.990 | 4,000 | -0.01(-0.50%) |
| Mar 29, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.15(+8.11%) |
| Mar 18, 2011 | 1.850 | 1.850 | 1.850 | 0 | +0.15(+8.82%) | |
| Mar 03, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.07(+4.29%) |
| Feb 25, 2011 | 1.630 | 1.630 | 1.630 | 0 | +0.03(+1.87%) | |
| Feb 23, 2011 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
| Feb 17, 2011 | 1.660 | 1.660 | 1.660 | 0 | -0.05(-2.92%) | |
| Feb 14, 2011 | 1.710 | 1.710 | 1.710 | 0 | -0.05(-2.84%) | |
| Feb 09, 2011 | 1.760 | 1.760 | 1.760 | 0 | -0.24(-12.00%) | |
| Jan 21, 2011 | 2.000 | 2.000 | 2.000 | 0 | +0.05(+2.56%) | |
| Jan 12, 2011 | 1.950 | 1.950 | 1.950 | 0 | +0.03(+1.56%) | |
| Jan 10, 2011 | 1.920 | 1.920 | 1.920 | 0 | +0.03(+1.59%) | |
| Dec 20, 2010 | 1.890 | 1.890 | 1.890 | 0 | +0.04(+2.16%) | |
| Dec 16, 2010 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Dec 13, 2010 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Dec 06, 2010 | 1.850 | 1.850 | 1.850 | 0 | -0.30(-13.95%) | |
| Nov 08, 2010 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.11(+5.39%) |
| Oct 28, 2010 | 2.040 | 2.040 | 2.040 | 0 | -0.03(-1.45%) | |
| Oct 25, 2010 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) | |
| Oct 22, 2010 | 2.070 | 2.070 | 2.070 | 2.070 | 2,000 | -0.15(-6.76%) |
| Oct 13, 2010 | 2.220 | 2.220 | 2.220 | 0 | +0.06(+2.78%) | |
| Oct 12, 2010 | 2.160 | 2.160 | 2.160 | 2.160 | 2,000 | -0.02(-0.92%) |
| Oct 06, 2010 | 2.180 | 2.180 | 2.180 | 0 | +0.03(+1.40%) | |
| Oct 05, 2010 | 2.150 | 2.150 | 2.150 | 2.150 | 2,000 | -0.00(-0.14%) |
| Oct 04, 2010 | 2.153 | 2.153 | 2.153 | 2.153 | 13,698 | -0.05(-2.13%) |
| Sep 24, 2010 | 2.200 | 2.200 | 2.200 | 0 | -0.05(-2.22%) | |
| Sep 14, 2010 | 2.250 | 2.250 | 2.250 | 0 | +0.07(+3.21%) | |
| Sep 13, 2010 | 2.180 | 2.180 | 2.180 | 2.180 | 2,000 | +0.10(+4.81%) |
| Aug 30, 2010 | 2.080 | 2.080 | 2.080 | 0 | -0.01(-0.48%) | |
| Aug 20, 2010 | 2.090 | 2.090 | 2.090 | 0 | +0.02(+0.97%) | |
| Aug 17, 2010 | 2.070 | 2.070 | 2.070 | 0 | +0.03(+1.47%) | |
| Aug 12, 2010 | 2.040 | 2.040 | 2.040 | 0 | -0.02(-0.97%) | |
| Aug 11, 2010 | 2.060 | 2.060 | 2.060 | 2.060 | 8,300 | -0.17(-7.62%) |
| Aug 03, 2010 | 2.230 | 2.230 | 2.230 | 0 | +0.05(+2.29%) | |
| Aug 02, 2010 | 2.180 | 2.180 | 2.180 | 2.180 | 4,000 | +0.17(+8.46%) |
| Jul 28, 2010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 | -0.11(-5.19%) |
| Jul 21, 2010 | 2.120 | 2.120 | 2.120 | 0 | +0.03(+1.44%) | |
| Jul 20, 2010 | 2.090 | 2.090 | 2.090 | 2.090 | 2,000 | +0.05(+2.45%) |
| Jul 12, 2010 | 2.040 | 2.040 | 2.040 | 0 | +0.09(+4.62%) | |
| Jun 28, 2010 | 1.950 | 1.950 | 1.950 | 0 | -0.11(-5.57%) | |
| Jun 23, 2010 | 2.065 | 2.065 | 2.065 | 0 | -0.06(-2.59%) | |
| Jun 21, 2010 | 2.120 | 2.120 | 2.120 | 0 | +0.13(+6.53%) | |
| Jun 18, 2010 | 1.990 | 1.990 | 1.990 | 1.990 | 2,380 | +0.04(+2.05%) |
| Jun 17, 2010 | 1.950 | 1.950 | 1.950 | 1.950 | 4,700 | +0.14(+7.73%) |
| Jun 04, 2010 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
| Jun 01, 2010 | 1.800 | 1.800 | 1.800 | 0 | -0.17(-8.63%) | |
| May 27, 2010 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.12(+6.49%) |
| May 25, 2010 | 1.850 | 1.850 | 1.850 | 0 | +0.08(+4.52%) | |
| May 17, 2010 | 1.770 | 1.770 | 1.770 | 0 | -0.08(-4.32%) | |
| May 13, 2010 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.65%) |
| May 12, 2010 | 1.820 | 1.820 | 1.820 | 1.820 | 16,900 | +0.10(+5.81%) |
| May 06, 2010 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | -0.16(-8.51%) |
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.
