Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2019 | 3.753 | 3.753 | 3.753 | 0 | +0.10(+2.77%) | |
| Apr 26, 2019 | 3.652 | 3.652 | 3.652 | 81 | +0.00(+0.00%) | |
| Apr 18, 2019 | 3.652 | 3.652 | 3.652 | 0 | -0.16(-4.15%) | |
| Apr 16, 2019 | 3.810 | 3.810 | 3.810 | 0 | -0.05(-1.30%) | |
| Apr 15, 2019 | 3.860 | 3.860 | 3.860 | 3.860 | 2,229 | -0.03(-0.67%) |
| Apr 12, 2019 | 3.880 | 3.886 | 3.880 | 3.886 | 12,700 | +0.05(+1.20%) |
| Apr 10, 2019 | 3.840 | 3.840 | 3.840 | 0 | +0.01(+0.26%) | |
| Apr 04, 2019 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 619 | +0.26(+7.28%) |
| Apr 02, 2019 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 109 | -0.13(-3.40%) |
| Mar 22, 2019 | 3.696 | 3.696 | 3.696 | 3.696 | 200 | -0.24(-6.20%) |
| Mar 19, 2019 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) | |
| Mar 18, 2019 | 3.820 | 3.940 | 3.820 | 3.940 | 4,189 | +0.32(+8.94%) |
| Mar 15, 2019 | 3.617 | 3.617 | 3.617 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 3.617 | 3.617 | 3.617 | 0 | +0.02(+0.64%) | |
| Mar 12, 2019 | 3.594 | 3.594 | 3.594 | 0 | -0.26(-6.66%) | |
| Mar 04, 2019 | 3.850 | 3.850 | 3.850 | 0 | +0.05(+1.32%) | |
| Mar 01, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 400 | +0.09(+2.43%) |
| Feb 28, 2019 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 3.710 | 3.710 | 3.710 | 3.710 | 917 | -0.02(-0.41%) |
| Feb 26, 2019 | 3.760 | 3.760 | 3.725 | 45,019 | -0.03(-0.92%) | |
| Feb 25, 2019 | 3.705 | 3.760 | 3.705 | 3.760 | 2,265 | +0.06(+1.62%) |
| Feb 20, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| 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%) | |
| Nov 02, 2018 | 3.320 | 3.453 | 3.320 | 3.453 | 1,700 | +0.50(+17.05%) |
| Oct 25, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 2.950 | 2.950 | 2.950 | 78 | +0.00(+0.00%) | |
| Oct 05, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.02(+0.68%) | |
| Oct 04, 2018 | 2.930 | 2.930 | 2.930 | 2.930 | 302 | -0.08(-2.66%) |
| Oct 03, 2018 | 3.010 | 3.010 | 3.010 | 3.010 | 800 | -0.08(-2.59%) |
| Oct 02, 2018 | 3.090 | 3.090 | 3.090 | 3.090 | 11,600 | -0.15(-4.48%) |
| Sep 26, 2018 | 3.235 | 3.235 | 3.235 | 0 | +0.03(+1.09%) | |
| Sep 25, 2018 | 3.281 | 3.281 | 3.200 | 3.200 | 6,152 | -0.08(-2.44%) |
| Sep 24, 2018 | 3.280 | 3.280 | 3.280 | 3.280 | 1,184 | -0.02(-0.61%) |
| Sep 21, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | +0.10(+3.12%) |
| Sep 20, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 202 | +0.17(+5.44%) |
| Sep 18, 2018 | 3.035 | 3.035 | 3.035 | 0 | +0.01(+0.17%) | |
| Sep 14, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.03(+1.00%) | |
| Sep 13, 2018 | 3.090 | 3.090 | 3.000 | 3.000 | 5,683 | +0.02(+0.70%) |
| Sep 11, 2018 | 2.979 | 2.979 | 2.979 | 0 | -0.01(-0.36%) | |
| Sep 07, 2018 | 2.990 | 2.990 | 2.990 | 0 | -0.18(-5.68%) | |
| Aug 27, 2018 | 3.170 | 3.170 | 3.170 | 0 | +0.11(+3.59%) | |
| Aug 23, 2018 | 3.060 | 3.060 | 3.060 | 0 | +0.08(+2.68%) | |
| Aug 21, 2018 | 2.980 | 2.980 | 2.980 | 0 | +0.10(+3.47%) | |
| Aug 16, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.04(+1.41%) | |
| Aug 15, 2018 | 2.840 | 2.840 | 2.840 | 2.840 | 2,000 | +0.00(+0.00%) |
| Aug 13, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 10, 2018 | 3.260 | 3.260 | 3.260 | 0 | +0.17(+5.50%) | |
| Jul 05, 2018 | 3.090 | 3.090 | 3.090 | 0 | -0.12(-3.74%) | |
| Jul 03, 2018 | 3.210 | 3.210 | 3.210 | 0 | -0.05(-1.53%) | |
| Jun 25, 2018 | 3.260 | 3.260 | 3.260 | 0 | -0.12(-3.55%) | |
| Jun 21, 2018 | 3.380 | 3.380 | 3.380 | 0 | -0.06(-1.74%) | |
| Jun 20, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 459 | -0.08(-2.13%) |
| Jun 19, 2018 | 3.515 | 3.515 | 3.515 | 3.515 | 330 | -0.15(-3.96%) |
| Jun 12, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.07(+1.95%) | |
| Jun 06, 2018 | 3.590 | 3.590 | 3.590 | 19,801 | +0.06(+1.70%) | |
| Jun 05, 2018 | 3.510 | 3.530 | 3.510 | 3.530 | 5,300 | +0.07(+2.02%) |
| May 23, 2018 | 3.460 | 3.460 | 3.460 | 0 | +0.06(+1.76%) | |
| May 17, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.13(-3.81%) | |
| May 15, 2018 | 3.535 | 3.535 | 3.535 | 0 | +0.04(+1.28%) | |
| May 14, 2018 | 3.490 | 3.490 | 3.490 | 3.490 | 1,000 | +0.06(+1.75%) |
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.
