China Overseas Land and Investment Ltd (PK) (CAOVY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.26422250316 | 7.91 | 8.04 | 7.42 | 2357 | 7.88144782 | DR |
| 4 | -0.75 | -8.76168224299 | 8.56 | 9.6 | 7.42 | 4233 | 8.33603404 | DR |
| 12 | -3.62 | -31.6710411199 | 11.43 | 11.68 | 7.42 | 8223 | 10.26798902 | DR |
| 26 | -0.93 | -10.6407322654 | 8.74 | 11.87 | 6.55 | 18202 | 10.54414158 | DR |
| 52 | -0.54 | -6.46706586826 | 8.35 | 11.87 | 6.55 | 11394 | 10.09847395 | DR |
| 156 | -3.77 | -32.5561312608 | 11.58 | 17.2 | 6.55 | 7529 | 10.68512855 | DR |
| 260 | -11.46 | -59.4706798132 | 19.27 | 19.94 | 6.55 | 13996 | 12.36219224 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 7.81 | -0.12 | -1.45 | 7.44 | 7.81 | 7.44 | 3263 |
| 1735252020 | 7.925 | -0.12 | -1.43 | 7.925 | 7.925 | 7.69 | 644 |
| 1735078200 | 8.0399999 | 0.13 | 1.64 | 8.0399999 | 8.0399999 | 8.0399999 | 365 |
| 1734992400 | 7.91 | 0.4 | 5.33 | 7.91 | 7.91 | 7.42 | 5156 |
| 1734733200 | 7.51 | -0.25 | -3.16 | 7.855 | 7.855 | 7.51 | 2254 |
| 1734646800 | 7.755 | -0.3 | -3.66 | 7.87 | 7.93 | 7.75 | 8656 |
| 1734560940 | 8.05 | -0.15 | -1.83 | 8.1 | 8.1 | 7.95 | 3818 |
| 1734474360 | 8.2 | 0.14 | 1.74 | 8.06 | 8.2 | 8 | 3281 |
| 1734388140 | 8.06 | -0.14 | -1.71 | 8.125 | 8.125 | 8.06 | 13445 |
| 1734128940 | 8.2 | -0.34 | -3.93 | 8.2 | 8.2 | 8.2 | 487 |
| 1734042480 | 8.535 | -0.23 | -2.57 | 8.535 | 8.7015 | 8.4 | 4117 |
| 1733955900 | 8.76 | -0.21 | -2.29 | 8.76 | 8.76 | 8.76 | 244 |
| 1733869200 | 8.965 | -0.52 | -5.43 | 8.965 | 8.965 | 8.965 | 1269 |
| 1733782800 | 9.48 | 0.67 | 7.60 | 9.3445 | 9.6 | 9.3445 | 1745 |
| 1733523600 | 8.81 | 0.16 | 1.79 | 8.81 | 8.81 | 8.81 | 267 |
| 1733437500 | 8.655 | -0.14 | -1.59 | 8.8 | 8.8 | 8.655 | 1400 |
| 1733350980 | 8.795 | 0.06 | 0.74 | 8.7 | 8.825 | 8.63 | 2196 |
| 1733264700 | 8.73 | -0.09 | -1.02 | 9.19 | 9.19 | 8.71 | 25209 |
| 1733178180 | 8.82 | 0.28 | 3.28 | 8.56 | 8.82 | 8.56 | 2611 |
| 1732918200 | 8.5399999 | -0.05 | -0.58 | 8.5399999 | 8.5399999 | 8.5399999 | 199 |
| 1732746540 | 8.59 | 0.16 | 1.96 | 8.53 | 8.59 | 8.53 | 1392 |
| 1732660140 | 8.425 | -0.05 | -0.53 | 8.1275 | 8.43 | 8.1275 | 1674 |
| 1732573560 | 8.47 | 0.06 | 0.71 | 8.435 | 8.47 | 8.07 | 4247 |
| 1732314000 | 8.41 | 0.12 | 1.45 | 8 | 8.41 | 8 | 3839 |
| 1732228140 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1732141740 | 8.2899999 | -0.48 | -5.42 | 8.76 | 8.76 | 8.2899999 | 1173 |
| 1732054800 | 8.765 | 0.11 | 1.21 | 8.6199999 | 8.77 | 8.6199999 | 998 |
| 1731968640 | 8.66 | 0 | 0.00 | 8.705 | 8.73 | 8.51 | 18431 |
| 1731709260 | 8.66 | -0.17 | -1.93 | 8.78 | 9.13 | 8.61 | 15836 |
| 1731622800 | 8.83 | -0.44 | -4.75 | 8.84 | 8.8699999 | 8.78 | 6235 |
| 1731536760 | 9.27 | 0.16 | 1.76 | 9.21 | 9.27 | 8.98 | 15766 |
| 1731450480 | 9.11 | -0.15 | -1.62 | 9.11 | 9.11 | 9.11 | 461 |
| 1731363600 | 9.26 | -0.42 | -4.34 | 9.35 | 9.35 | 9.26 | 3714 |
| 1731104400 | 9.68 | -0.87 | -8.25 | 9.65 | 9.73 | 9.55 | 1518 |
| 1731018540 | 10.55 | 0.51 | 5.08 | 10.37 | 10.55 | 10.37 | 906 |
| 1730931600 | 10.04 | 0.11 | 1.11 | 10.21 | 10.21 | 10.03 | 3051 |
| 1730845680 | 9.93 | 0.08 | 0.86 | 10.16 | 10.16 | 9.93 | 2295 |
| 1730759160 | 9.845 | -0.08 | -0.76 | 9.78 | 9.855 | 9.393 | 4547 |
| 1730496420 | 9.92 | 0 | 0.00 | 9.72 | 9.93 | 9.72 | 4177 |
| 1730409780 | 9.92 | 0.43 | 4.48 | 9.92 | 9.92 | 9.92 | 300 |
| 1730323500 | 9.4949999 | -0.15 | -1.50 | 9.4949999 | 9.4949999 | 9.4949999 | 258 |
| 1730237280 | 9.64 | -0.18 | -1.78 | 9.65 | 9.65 | 9.64 | 2644 |
| 1730150880 | 9.815 | 0.37 | 3.86 | 9.58 | 9.86 | 9.58 | 2766 |
| 1729891500 | 9.45 | -0.02 | -0.21 | 9.11 | 9.45 | 9.11 | 564 |
| 1729805160 | 9.47 | -0.23 | -2.37 | 9.365 | 9.6199999 | 9.365 | 2760 |
| 1729718940 | 9.7 | -0.24 | -2.41 | 9.52 | 9.75 | 9.52 | 13672 |
| 1729632300 | 9.94 | 0.17 | 1.74 | 10.22 | 10.22 | 9.705 | 20515 |
| 1729545600 | 9.77 | 0.23 | 2.43 | 10.07 | 10.07 | 9.72 | 1902 |
| 1729286400 | 9.5385 | 0.39 | 4.25 | 9.47 | 9.5385 | 9.435 | 5391 |
| 1729200000 | 9.15 | -0.87 | -8.68 | 9.355 | 9.6 | 9.15 | 889 |
| 1729113960 | 10.02 | 0.57 | 6.03 | 10.15 | 10.15 | 10.02 | 1146 |
| 1729027680 | 9.45 | -0.55 | -5.50 | 9.4149999 | 9.45 | 9.4149999 | 679 |
| 1728941220 | 10 | 0.47 | 4.93 | 10.225 | 10.4 | 10 | 3320 |
| 1728681900 | 9.53 | 0.02 | 0.21 | 9.71 | 9.71 | 9.41 | 2061 |
| 1728595560 | 9.51 | -0.15 | -1.51 | 9.51 | 9.68 | 9.51 | 923 |
| 1728508800 | 9.6562 | -0.01 | -0.14 | 9.5125 | 9.74 | 9.07 | 4519 |
| 1728422580 | 9.67 | -2.01 | -17.21 | 10.1 | 10.1 | 9.42 | 13652 |
| 1728336000 | 11.68 | 0.43 | 3.82 | 11.43 | 11.68 | 11.4 | 219847 |
| 1728077220 | 11.25 | 0.1 | 0.90 | 11.05 | 11.25 | 11.05 | 1359355 |
| 1727990760 | 11.15 | -0.71 | -5.99 | 11.75 | 11.75 | 11.15 | 4218 |
| 1727904000 | 11.86 | 1.63 | 15.88 | 11.87 | 11.87 | 11.54 | 17767 |
| 1727818140 | 10.235 | 0.06 | 0.64 | 10.06 | 10.2755 | 9.9735 | 1945 |
| 1727731380 | 10.17 | 0.64 | 6.72 | 9.799 | 10.175 | 9.799 | 1557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
