Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2022 | 3.050 | 0 | -0.06(-1.93%) | |||
| Apr 20, 2022 | 3.110 | 3.110 | 3.110 | 3.110 | 2,815 | +0.19(+6.51%) |
| Mar 24, 2022 | 2.920 | 0 | -0.06(-1.85%) | |||
| Mar 21, 2022 | 2.975 | 0 | -0.12(-4.03%) | |||
| Mar 18, 2022 | 3.100 | 3.100 | 3.100 | 3.100 | 3,500 | +0.66(+27.05%) |
| Mar 15, 2022 | 2.440 | 118,000 | -0.37(-13.17%) | |||
| Mar 14, 2022 | 2.810 | 2.810 | 2.810 | 2.810 | 100 | -0.11(-3.77%) |
| Feb 09, 2022 | 2.920 | 0 | -0.08(-2.67%) | |||
| Feb 04, 2022 | 3.000 | 0 | +0.15(+5.26%) | |||
| Jan 07, 2022 | 2.850 | 0 | +0.35(+14.00%) | |||
| Jan 05, 2022 | 2.500 | 2.500 | 2.500 | 0 | +0.15(+6.61%) | |
| Dec 21, 2021 | 2.345 | 2.345 | 2.345 | 0 | +0.04(+1.52%) | |
| Dec 17, 2021 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) | |
| Dec 02, 2021 | 2.310 | 2.310 | 2.310 | 0 | +0.09(+4.05%) | |
| Nov 18, 2021 | 2.220 | 2.220 | 2.220 | 40 | -0.11(-4.72%) | |
| Nov 11, 2021 | 2.330 | 2.330 | 2.330 | 0 | -0.06(-2.71%) | |
| Oct 22, 2021 | 2.395 | 2.395 | 2.395 | 0 | +0.27(+12.97%) | |
| Oct 19, 2021 | 2.120 | 2.120 | 2.120 | 0 | -0.06(-2.75%) | |
| Oct 05, 2021 | 2.180 | 2.180 | 2.180 | 0 | -0.10(-4.39%) | |
| Oct 04, 2021 | 2.280 | 2.280 | 2.230 | 2.280 | 1,500 | +0.08(+3.64%) |
| Sep 30, 2021 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Sep 29, 2021 | 2.200 | 2.200 | 2.200 | 2.200 | 8,000 | +0.06(+2.80%) |
| Sep 23, 2021 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) | |
| Sep 22, 2021 | 2.140 | 2.140 | 2.140 | 2.140 | 2,000 | -0.13(-5.93%) |
| Sep 09, 2021 | 2.275 | 2.275 | 2.275 | 0 | -0.08(-3.19%) | |
| Aug 16, 2021 | 2.350 | 2.350 | 2.350 | 0 | +0.20(+9.30%) | |
| Aug 02, 2021 | 2.150 | 2.150 | 2.150 | 0 | -0.06(-2.71%) | |
| Jul 20, 2021 | 2.210 | 2.210 | 2.210 | 0 | -0.12(-4.95%) | |
| Jul 19, 2021 | 2.325 | 2.325 | 2.325 | 2.325 | 377,000 | -0.02(-0.85%) |
| Jul 16, 2021 | 2.345 | 2.345 | 2.345 | 2.345 | 402,500 | +0.20(+9.07%) |
| Jul 06, 2021 | 2.150 | 2.150 | 2.150 | 0 | -0.25(-10.42%) | |
| Jun 15, 2021 | 2.400 | 2.400 | 2.400 | 0 | -0.09(-3.61%) | |
| Jun 04, 2021 | 2.490 | 2.490 | 2.490 | 0 | +0.19(+8.26%) | |
| Jun 01, 2021 | 2.300 | 2.300 | 2.300 | 0 | -0.20(-8.00%) | |
| May 13, 2021 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| May 05, 2021 | 2.500 | 2.500 | 2.500 | 0 | -0.05(-1.96%) |
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.
