Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2020 | 3.480 | 3.480 | 3.480 | 0 | +0.17(+5.14%) | |
| Apr 21, 2020 | 3.310 | 3.310 | 3.310 | 0 | -0.01(-0.24%) | |
| Apr 17, 2020 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 3.310 | 3.310 | 3.318 | 2,000 | +0.01(+0.24%) | |
| Apr 14, 2020 | 3.310 | 3.310 | 3.310 | 0 | +0.16(+5.08%) | |
| Apr 09, 2020 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 3.150 | 3.150 | 3.150 | 3.150 | 140 | -0.07(-2.17%) |
| Apr 01, 2020 | 3.220 | 3.220 | 3.220 | 0 | +0.12(+3.87%) | |
| Mar 31, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 6,600 | +0.25(+8.77%) |
| Mar 25, 2020 | 2.850 | 2.850 | 2.850 | 0 | -0.13(-4.36%) | |
| Mar 24, 2020 | 2.980 | 2.980 | 2.980 | 2.980 | 1,000 | -0.01(-0.33%) |
| Mar 19, 2020 | 2.990 | 2.990 | 2.990 | 0 | -0.25(-7.72%) | |
| Mar 17, 2020 | 3.240 | 3.240 | 3.240 | 0 | +0.46(+16.55%) | |
| Mar 16, 2020 | 2.780 | 2.950 | 2.780 | 2.780 | 5,600 | -0.66(-19.24%) |
| Mar 03, 2020 | 3.442 | 3.442 | 3.442 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 3.442 | 3.442 | 3.442 | 15 | +0.00(+0.00%) | |
| Feb 26, 2020 | 3.442 | 3.442 | 3.442 | 0 | -0.11(-3.03%) | |
| Feb 25, 2020 | 3.550 | 3.550 | 3.550 | 192,000 | +0.00(+0.00%) | |
| Feb 13, 2020 | 3.550 | 3.550 | 3.550 | 0 | +0.04(+1.14%) | |
| Feb 11, 2020 | 3.510 | 3.510 | 3.510 | 0 | +0.08(+2.33%) | |
| Feb 10, 2020 | 3.430 | 3.430 | 3.430 | 45 | +0.00(+0.00%) | |
| Feb 05, 2020 | 3.430 | 3.430 | 3.430 | 0 | -0.15(-4.06%) | |
| Feb 04, 2020 | 3.575 | 3.575 | 3.575 | 14,000 | +0.00(+0.00%) | |
| Jan 21, 2020 | 3.575 | 3.575 | 3.575 | 0 | -0.25(-6.66%) | |
| Jan 17, 2020 | 3.830 | 3.830 | 3.830 | 55 | +0.00(+0.00%) | |
| Jan 10, 2020 | 3.830 | 3.830 | 3.830 | 0 | -0.09(-2.30%) | |
| Jan 08, 2020 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) | |
| Jan 07, 2020 | 3.920 | 3.920 | 3.920 | 100 | +0.00(+0.00%) | |
| Jan 03, 2020 | 3.920 | 3.920 | 3.920 | 0 | +0.12(+3.16%) | |
| Dec 30, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
| Dec 16, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.15(+4.11%) | |
| Dec 13, 2019 | 3.650 | 3.650 | 3.650 | 3.650 | 6,000 | -0.07(-1.88%) |
| Dec 11, 2019 | 3.720 | 3.720 | 3.720 | 0 | +0.15(+4.20%) | |
| Dec 10, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 1,026 | -0.04(-1.11%) |
| Dec 09, 2019 | 3.610 | 3.610 | 3.610 | 3.610 | 100 | +0.12(+3.44%) |
| Dec 06, 2019 | 3.490 | 3.490 | 3.490 | 3.490 | 200 | +0.09(+2.50%) |
| Dec 03, 2019 | 3.405 | 3.405 | 3.405 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 3.405 | 3.405 | 3.405 | 0 | +0.00(+0.15%) | |
| Nov 22, 2019 | 3.400 | 3.400 | 3.400 | 0 | +0.17(+5.26%) | |
| Nov 13, 2019 | 3.230 | 3.230 | 3.230 | 0 | -0.20(-5.83%) | |
| Nov 11, 2019 | 3.430 | 3.430 | 3.430 | 0 | -0.09(-2.56%) | |
| Nov 08, 2019 | 3.520 | 3.520 | 3.520 | 3.520 | 100 | +0.08(+2.27%) |
| Nov 05, 2019 | 3.442 | 3.442 | 3.442 | 0 | +0.18(+5.58%) | |
| Nov 04, 2019 | 3.260 | 3.260 | 3.260 | 3.260 | 1,000 | +0.17(+5.50%) |
| Oct 31, 2019 | 3.090 | 3.090 | 3.090 | 0 | -0.10(-3.13%) | |
| Oct 28, 2019 | 3.190 | 3.190 | 3.190 | 0 | -0.04(-1.36%) | |
| Oct 25, 2019 | 3.234 | 3.234 | 3.234 | 3.234 | 600 | -0.18(-5.16%) |
| Oct 16, 2019 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 3.410 | 3.410 | 3.410 | 0 | +0.14(+4.28%) | |
| Oct 10, 2019 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.10(+3.15%) |
| Oct 09, 2019 | 3.170 | 3.170 | 3.170 | 3.170 | 1,049 | +0.03(+0.88%) |
| Oct 02, 2019 | 3.142 | 3.142 | 3.142 | 0 | -0.05(-1.50%) | |
| Sep 30, 2019 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 3.190 | 3.190 | 3.190 | 0 | -0.08(-2.45%) | |
| Sep 19, 2019 | 3.270 | 3.270 | 3.270 | 0 | -0.00(-0.13%) | |
| Sep 18, 2019 | 3.345 | 3.345 | 3.274 | 40,000 | -0.07(-2.12%) | |
| Sep 13, 2019 | 3.345 | 3.345 | 3.345 | 0 | -0.00(-0.15%) | |
| Sep 12, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | +0.15(+4.69%) |
| Sep 11, 2019 | 3.200 | 3.200 | 3.200 | 10 | +0.00(+0.00%) | |
| Sep 09, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.01(-0.31%) | |
| Sep 04, 2019 | 3.210 | 3.210 | 3.210 | 0 | +0.04(+1.26%) | |
| Sep 03, 2019 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | -0.13(-3.94%) |
| Aug 29, 2019 | 3.300 | 3.300 | 3.300 | 0 | +0.10(+3.11%) | |
| Aug 23, 2019 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.01%) | |
| Aug 22, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | -0.09(-2.74%) |
| Aug 21, 2019 | 3.290 | 3.290 | 3.290 | 2 | +0.00(+0.00%) | |
| Aug 20, 2019 | 3.220 | 3.290 | 3.220 | 3.290 | 24,900 | +0.20(+6.63%) |
| Aug 19, 2019 | 3.085 | 3.085 | 3.085 | 10 | +0.00(+0.00%) | |
| Aug 15, 2019 | 3.085 | 3.085 | 3.085 | 0 | +0.07(+2.17%) | |
| Aug 14, 2019 | 3.020 | 3.020 | 3.020 | 3.020 | 640 | -0.11(-3.58%) |
| Aug 13, 2019 | 3.132 | 3.132 | 3.132 | 3.132 | 260 | +0.02(+0.71%) |
| Aug 07, 2019 | 3.110 | 3.110 | 3.110 | 0 | -0.22(-6.62%) | |
| Aug 02, 2019 | 3.330 | 3.330 | 3.330 | 0 | -0.10(-2.89%) | |
| Aug 01, 2019 | 3.430 | 3.430 | 3.430 | 0 | -0.19(-5.22%) | |
| Jul 30, 2019 | 3.618 | 3.618 | 3.618 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 3.618 | 3.618 | 3.618 | 0 | +0.02(+0.51%) | |
| Jul 18, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.03(+0.76%) | |
| Jul 15, 2019 | 3.573 | 3.573 | 3.573 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 3.573 | 3.573 | 3.573 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 3.573 | 3.573 | 3.573 | 0 | -0.01(-0.17%) | |
| Jun 24, 2019 | 3.579 | 3.579 | 3.579 | 0 | +0.05(+1.39%) | |
| Jun 20, 2019 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.14%) | |
| Jun 18, 2019 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 3.525 | 3.525 | 3.525 | 0 | -0.11(-3.10%) | |
| Jun 11, 2019 | 3.638 | 3.638 | 3.638 | 0 | +0.13(+3.64%) | |
| Jun 05, 2019 | 3.510 | 3.510 | 3.510 | 0 | +0.02(+0.57%) | |
| Jun 04, 2019 | 3.490 | 3.490 | 3.490 | 3.490 | 2,028 | -0.01(-0.43%) |
| Jun 03, 2019 | 3.505 | 3.505 | 3.505 | 3.505 | 2,800 | -0.03(-0.92%) |
| May 31, 2019 | 3.538 | 3.538 | 3.538 | 0 | +0.01(+0.35%) | |
| May 30, 2019 | 3.525 | 3.525 | 3.525 | 2 | +0.00(+0.00%) | |
| May 29, 2019 | 3.525 | 3.525 | 3.525 | 0 | -0.04(-1.22%) | |
| May 24, 2019 | 3.569 | 3.569 | 3.569 | 0 | +0.04(+1.15%) | |
| May 23, 2019 | 3.528 | 3.528 | 3.528 | 0 | -0.07(-2.00%) | |
| May 21, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 3.600 | 3.600 | 3.600 | 0 | -0.06(-1.60%) | |
| May 14, 2019 | 3.659 | 3.659 | 3.659 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 3.659 | 3.659 | 3.659 | 0 | -0.09(-2.51%) |
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.
