China Overseas Land and Investment Ltd (PK) (CAOVY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.631 | 16.6445555669 | 9.799 | 11.87 | 9.799 | 276968 | 11.25488167 | DR |
| 4 | 4.322 | 60.8047270681 | 7.108 | 11.87 | 6.55 | 78704 | 11.16756428 | DR |
| 12 | 2.78 | 32.1387283237 | 8.65 | 11.87 | 6.55 | 30544 | 10.62497729 | DR |
| 26 | 3.83 | 50.3947368421 | 7.6 | 11.87 | 6.55 | 16914 | 10.40435556 | DR |
| 52 | 1.22 | 11.9490695397 | 10.21 | 11.87 | 6.55 | 11773 | 9.9486552 | DR |
| 156 | 0.52 | 4.76626947754 | 10.91 | 17.2 | 6.55 | 7065 | 10.74787467 | DR |
| 260 | -4.51 | -28.2936010038 | 15.94 | 19.94 | 6.55 | 13835 | 12.55652069 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472600 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1727386200 | 9.53 | 1.33 | 16.22 | 9.25 | 9.65 | 9.25 | 1174 |
| 1727299200 | 8.2 | -0.19 | -2.26 | 8.2576 | 8.2576 | 8.2 | 516 |
| 1727212800 | 8.39 | 0.76 | 9.96 | 8.21 | 8.53 | 8.21 | 3225 |
| 1727126940 | 7.63 | 0.2 | 2.62 | 7.63 | 7.63 | 7.63 | 891 |
| 1726867200 | 7.435 | 0.19 | 2.55 | 7.415 | 7.435 | 6.78 | 1181 |
| 1726781220 | 7.25 | 0.14 | 1.97 | 6.87 | 7.3 | 6.87 | 4511 |
| 1726694460 | 7.11 | 0.56 | 8.55 | 6.89 | 7.12 | 6.64 | 6160 |
| 1726608240 | 6.55 | -0.51 | -7.16 | 6.9 | 7.18 | 6.55 | 2696 |
| 1726521720 | 7.055 | -0.03 | -0.35 | 7.04 | 7.65 | 7.02 | 3897 |
| 1726262940 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1726176540 | 7.08 | 0.07 | 1.00 | 7 | 7.11 | 6.94 | 1706 |
| 1726090140 | 7.01 | -0.16 | -2.16 | 7.205 | 7.205 | 7.01 | 1396 |
| 1726003500 | 7.165 | -0.31 | -4.15 | 7.165 | 7.17 | 6.69 | 1511 |
| 1725917160 | 7.475 | 0.04 | 0.61 | 7.108 | 7.98 | 7.108 | 2974 |
| 1725658020 | 7.43 | -0.32 | -4.07 | 7.43 | 7.43 | 7.43 | 521 |
| 1725571440 | 7.745 | 0.19 | 2.45 | 7.745 | 7.745 | 7.745 | 237 |
| 1725485040 | 7.56 | 0.1 | 1.34 | 7.315 | 7.56 | 7.25 | 11156 |
| 1725398880 | 7.46 | -0.56 | -6.92 | 7.745 | 7.755 | 7.46 | 5251 |
| 1725053340 | 8.015 | 0.49 | 6.44 | 8.015 | 8.28 | 7.983 | 16504 |
| 1724966400 | 7.53 | -0.08 | -1.05 | 7.77 | 8.03 | 7.53 | 2657 |
| 1724880360 | 7.61 | -0.63 | -7.65 | 7.46 | 7.61 | 7.4 | 5853 |
| 1724794080 | 8.24 | 0.47 | 6.05 | 7.78 | 8.24 | 7.78 | 2151 |
| 1724707740 | 7.77 | 0.04 | 0.52 | 7.925 | 8.2 | 7.77 | 23793 |
| 1724448480 | 7.73 | -0.28 | -3.50 | 7.73 | 7.75 | 7.73 | 3245 |
| 1724362140 | 8.01 | 0.14 | 1.78 | 7.85 | 8.01 | 7.735 | 697 |
| 1724275380 | 7.87 | -0.13 | -1.63 | 7.77 | 7.87 | 7.77 | 44749 |
| 1724188800 | 8 | -0.01 | -0.13 | 8.49 | 8.49 | 7.88 | 25208 |
| 1724102880 | 8.0105 | -0.01 | -0.18 | 8.0105 | 8.0105 | 8.0105 | 592 |
| 1723843740 | 8.025 | -0.64 | -7.33 | 8.025 | 8.025 | 8.025 | 240 |
| 1723756860 | 8.66 | 0.35 | 4.21 | 8.2 | 8.66 | 8.02 | 1367 |
| 1723670820 | 8.31 | 0.13 | 1.59 | 8.2 | 8.55 | 8.2 | 1941 |
| 1723584360 | 8.18 | 0.01 | 0.12 | 8.93 | 8.93 | 8.18 | 625 |
| 1723497900 | 8.17 | -0.03 | -0.37 | 8.3 | 8.4 | 8.14 | 6871 |
| 1723238400 | 8.2 | 0.11 | 1.36 | 8.1199999 | 8.2925 | 8.1199999 | 3952 |
| 1723152000 | 8.09 | 0.53 | 7.01 | 8.5 | 8.5 | 8.09 | 2085 |
| 1723066200 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1722979800 | 7.56 | -0.8 | -9.57 | 8.41 | 8.41 | 7.54 | 4567 |
| 1722893340 | 8.36 | 0.27 | 3.40 | 8.35 | 8.36 | 7.95 | 902 |
| 1722634140 | 8.085 | 0.19 | 2.34 | 7.88 | 8.085 | 7.88 | 3529 |
| 1722547620 | 7.9 | -0.33 | -3.95 | 7.81 | 7.9 | 7.81 | 627 |
| 1722461340 | 8.225 | 0.32 | 3.98 | 8.11 | 8.225 | 8.02 | 9778 |
| 1722374820 | 7.91 | -0.07 | -0.88 | 8.068 | 8.068 | 7.91 | 1518 |
| 1722288180 | 7.98 | -0.19 | -2.33 | 8.2899999 | 8.2899999 | 7.98 | 8165 |
| 1722029100 | 8.17 | 0.1 | 1.24 | 8.13 | 8.17 | 8.13 | 881 |
| 1721942400 | 8.07 | -0.13 | -1.59 | 8.0399999 | 8.14 | 8.0399999 | 14632 |
| 1721856480 | 8.2 | 0.01 | 0.12 | 8.06 | 8.2 | 8.06 | 7924 |
| 1721770140 | 8.19 | -0.12 | -1.46 | 8.32 | 8.32 | 8.14 | 72854 |
| 1721683740 | 8.3115 | -0.05 | -0.58 | 8.53 | 8.53 | 8.26 | 741 |
| 1721424180 | 8.36 | -0.33 | -3.80 | 8.39 | 8.39 | 8.36 | 1362 |
| 1721337960 | 8.69 | 0.1 | 1.16 | 8.69 | 8.69 | 8.69 | 967 |
| 1721251320 | 8.59 | -0.06 | -0.69 | 8.53 | 8.65 | 8.51 | 4076 |
| 1721164920 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 422 |
| 1721078940 | 8.65 | -0.16 | -1.82 | 8.65 | 8.65 | 8.5399999 | 964 |
| 1720819200 | 8.81 | 0.23 | 2.68 | 8.81 | 8.81 | 8.81 | 209 |
| 1720733280 | 8.58 | -0.02 | -0.23 | 8.58 | 8.58 | 8.58 | 197 |
| 1720646940 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1720560540 | 8.6 | 0.21 | 2.50 | 8.56 | 8.6 | 8.56 | 478 |
| 1720473600 | 8.39 | -0.53 | -5.94 | 8.39 | 8.39 | 8.39 | 639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
