Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 3.140 | 3.140 | 3.140 | 0 | -0.39(-11.05%) | |
| Apr 19, 2018 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.56%) | |
| Apr 10, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.14(+4.11%) | |
| Apr 09, 2018 | 3.410 | 3.410 | 3.410 | 3.410 | 200 | -0.15(-4.21%) |
| Mar 22, 2018 | 3.560 | 3.560 | 3.560 | 0 | -0.13(-3.52%) | |
| Feb 20, 2018 | 3.690 | 3.690 | 3.690 | 0 | -0.07(-1.86%) | |
| Feb 16, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.25(+7.12%) | |
| Feb 14, 2018 | 3.510 | 3.510 | 3.510 | 3 | -0.49(-12.25%) | |
| Jan 26, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.16(+4.17%) | |
| Jan 25, 2018 | 3.840 | 3.840 | 3.840 | 3.840 | 2,000 | -0.01(-0.26%) |
| Jan 22, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.19(+5.19%) | |
| Jan 16, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.37(+11.25%) | |
| Jan 02, 2018 | 3.290 | 3.290 | 3.290 | 0 | +0.12(+3.79%) | |
| Dec 28, 2017 | 3.170 | 3.170 | 3.170 | 0 | +0.04(+1.28%) | |
| Dec 21, 2017 | 3.130 | 3.130 | 3.130 | 0 | +0.06(+1.95%) | |
| Nov 27, 2017 | 3.070 | 3.070 | 3.070 | 2,000 | +0.08(+2.68%) | |
| Nov 13, 2017 | 2.990 | 2.990 | 2.990 | 215,000 | -0.26(-8.00%) | |
| Oct 27, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.01(+0.31%) | |
| Oct 24, 2017 | 3.240 | 3.240 | 3.240 | 0 | -0.13(-3.86%) | |
| Oct 04, 2017 | 3.370 | 3.370 | 3.370 | 0 | +0.09(+2.74%) | |
| Oct 03, 2017 | 3.280 | 3.280 | 3.280 | 3.280 | 1,588 | -0.11(-3.24%) |
| Sep 25, 2017 | 3.390 | 3.390 | 3.390 | 0 | -0.14(-3.97%) | |
| Sep 22, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 500 | -0.07(-1.94%) |
| Sep 21, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 | -0.03(-0.83%) |
| Sep 20, 2017 | 3.630 | 3.630 | 3.630 | 3.630 | 1,270 | -0.07(-1.89%) |
| Sep 19, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 2,147 | -0.11(-2.89%) |
| Sep 18, 2017 | 3.660 | 3.810 | 3.660 | 3.810 | 11,100 | +0.26(+7.32%) |
| Sep 15, 2017 | 3.550 | 3.550 | 3.546 | 3.550 | 2,200 | +0.02(+0.57%) |
| Sep 14, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 700 | +0.18(+5.37%) |
| Aug 31, 2017 | 3.350 | 3.350 | 3.350 | 0 | -0.08(-2.33%) | |
| Aug 30, 2017 | 3.430 | 3.430 | 3.430 | 3.430 | 4,441 | -0.24(-6.54%) |
| Aug 28, 2017 | 3.670 | 3.670 | 3.670 | 0 | +0.19(+5.46%) | |
| Aug 25, 2017 | 3.480 | 3.480 | 3.480 | 3.480 | 10,100 | -0.11(-3.06%) |
| Aug 24, 2017 | 3.510 | 3.590 | 3.510 | 3.590 | 12,250 | +0.24(+7.16%) |
| Aug 23, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 10,000 | +0.01(+0.30%) |
| Aug 22, 2017 | 3.311 | 3.352 | 3.311 | 3.340 | 2,000 | +0.09(+2.77%) |
| Aug 15, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.04(-1.22%) | |
| Aug 09, 2017 | 3.290 | 3.290 | 3.290 | 0 | -0.09(-2.66%) | |
| Aug 08, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 330 | -0.13(-3.70%) |
| Aug 02, 2017 | 3.510 | 3.510 | 3.510 | 50 | +0.11(+3.24%) | |
| Aug 01, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 4,000 | -0.02(-0.58%) |
| Jul 28, 2017 | 3.420 | 3.420 | 3.420 | 0 | +0.13(+3.95%) | |
| Jul 14, 2017 | 3.290 | 3.290 | 3.290 | 0 | +0.29(+9.67%) | |
| Jul 13, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.08(+2.74%) |
| Jul 12, 2017 | 2.920 | 2.920 | 2.920 | 2.920 | 1,000 | -0.06(-2.01%) |
| Jul 03, 2017 | 2.980 | 2.980 | 2.980 | 2.980 | 2,000 | +0.00(+0.00%) |
| Jun 19, 2017 | 2.980 | 2.980 | 2.980 | 0 | +0.01(+0.34%) | |
| Jun 16, 2017 | 2.970 | 2.970 | 2.970 | 2.970 | 900 | -0.03(-1.00%) |
| Jun 15, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 | -0.04(-1.32%) |
| Jun 12, 2017 | 3.040 | 3.040 | 3.040 | 0 | -0.01(-0.33%) | |
| Jun 06, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.08(+2.69%) | |
| Jun 05, 2017 | 2.970 | 2.970 | 2.970 | 2.970 | 320 | -0.04(-1.33%) |
| May 26, 2017 | 3.010 | 3.010 | 3.010 | 0 | +0.04(+1.35%) | |
| May 25, 2017 | 2.950 | 2.970 | 2.950 | 2.970 | 3,330 | +0.17(+6.07%) |
| May 22, 2017 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 18, 2017 | 2.800 | 2.800 | 2.800 | 0 | -0.07(-2.44%) | |
| May 16, 2017 | 2.870 | 2.870 | 2.870 | 0 | +0.01(+0.35%) | |
| May 11, 2017 | 2.860 | 2.860 | 2.860 | 0 | +0.04(+1.42%) | |
| May 08, 2017 | 2.820 | 2.820 | 2.820 | 0 | -0.03(-1.05%) |
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.
