Financial News
China Overseas Land & Investment Ltd (OP: CAOVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 11.16 | 11.16 | 11.16 | 106 | +0.03(+0.27%) | |
| Aug 26, 2021 | 11.13 | 11.13 | 11.13 | 64 | -0.83(-6.94%) | |
| Aug 16, 2021 | 11.96 | 11.96 | 11.96 | 50 | +0.11(+0.93%) | |
| Aug 13, 2021 | 11.85 | 11.85 | 11.85 | 11.85 | 166 | +0.27(+2.33%) |
| Aug 11, 2021 | 11.58 | 11.58 | 11.58 | 57 | +1.02(+9.66%) | |
| Aug 10, 2021 | 10.73 | 10.88 | 10.56 | 10.56 | 25,856 | +0.02(+0.17%) |
| Aug 09, 2021 | 10.92 | 10.92 | 10.54 | 10.54 | 495 | +0.14(+1.37%) |
| Aug 06, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 123 | -0.40(-3.70%) |
| Aug 05, 2021 | 10.60 | 10.80 | 10.50 | 10.80 | 2,020 | +0.14(+1.31%) |
| Aug 04, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 14,180 | +0.00(+0.00%) |
| Aug 02, 2021 | 10.66 | 10.66 | 10.66 | 20 | -0.30(-2.74%) | |
| Jul 29, 2021 | 10.96 | 10.96 | 10.96 | 135 | +0.06(+0.55%) | |
| Jul 28, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 4,670 | -0.36(-3.20%) |
| Jul 27, 2021 | 11.40 | 11.40 | 11.26 | 11.26 | 698 | -0.14(-1.23%) |
| Jul 23, 2021 | 11.40 | 11.40 | 11.40 | 39 | -0.26(-2.23%) | |
| Jul 19, 2021 | 11.66 | 11.66 | 11.66 | 3,613 | -0.49(-4.03%) | |
| Jul 16, 2021 | 11.43 | 12.15 | 11.42 | 12.15 | 682 | +1.09(+9.86%) |
| Jul 13, 2021 | 11.06 | 11.06 | 11.06 | 63 | -0.36(-3.15%) | |
| Jul 07, 2021 | 11.42 | 11.42 | 11.42 | 19 | -0.12(-1.04%) | |
| Jul 02, 2021 | 11.54 | 11.54 | 11.54 | 6 | -0.86(-6.94%) | |
| Jun 29, 2021 | 12.40 | 12.40 | 12.40 | 27 | +1.12(+9.93%) | |
| Jun 24, 2021 | 11.28 | 11.28 | 11.28 | 23 | -0.28(-2.42%) | |
| Jun 22, 2021 | 11.56 | 11.56 | 11.56 | 13 | -1.10(-8.69%) | |
| Jun 21, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 238 | +0.39(+3.18%) |
| Jun 15, 2021 | 12.27 | 12.27 | 12.27 | 14 | +0.21(+1.78%) | |
| Jun 09, 2021 | 12.05 | 12.05 | 12.05 | 63 | +0.71(+6.21%) | |
| Jun 07, 2021 | 11.35 | 11.35 | 11.35 | 313 | -0.44(-3.73%) | |
| Jun 04, 2021 | 11.79 | 11.79 | 11.79 | 11.79 | 793 | +0.21(+1.81%) |
| Jun 02, 2021 | 11.58 | 11.58 | 11.58 | 85 | +0.00(+0.00%) |
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.
