China Overseas Land & Investment Ltd (OP: CAOVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	8.000	8.410	8.000	8.410	3,839	+0.12(+1.45%)
Nov 20, 2024				8.290	138	-0.48(-5.42%)
Nov 19, 2024	8.620	8.770	8.620	8.765	998	+0.11(+1.21%)
Nov 18, 2024	8.705	8.730	8.510	8.660	18,431	+0.00(+0.00%)
Nov 15, 2024	8.770	9.130	8.610	8.660	15,836	-0.17(-1.93%)
Nov 14, 2024	8.840	8.870	8.780	8.830	6,235	-0.44(-4.75%)
Nov 13, 2024	9.210	9.270	8.980	9.270	15,766	+0.16(+1.76%)
Nov 12, 2024	9.110	9.110	9.110	9.110	461	-0.15(-1.62%)
Nov 11, 2024	9.350	9.350	9.260	9.260	3,714	-0.42(-4.34%)
Nov 08, 2024	9.650	9.730	9.550	9.680	1,518	-0.87(-8.25%)
Nov 07, 2024	10.37	10.55	10.37	10.55	906	+0.51(+5.08%)
Nov 06, 2024	10.21	10.21	10.03	10.04	3,051	+0.11(+1.11%)
Nov 05, 2024	10.16	10.16	9.930	9.930	2,295	+0.08(+0.86%)
Nov 04, 2024	9.780	9.855	9.393	9.845	4,547	-0.07(-0.76%)
Nov 01, 2024	9.720	9.930	9.720	9.920	4,177	+0.00(+0.00%)
Oct 31, 2024	9.920	9.920	9.920	9.920	300	+0.43(+4.48%)
Oct 30, 2024	9.495	9.495	9.495	9.495	258	-0.15(-1.50%)
Oct 29, 2024	9.640	9.650	9.640	9.640	2,644	-0.17(-1.78%)
Oct 28, 2024	9.580	9.860	9.580	9.815	2,766	+0.37(+3.86%)
Oct 25, 2024	9.110	9.450	9.110	9.450	564	-0.02(-0.21%)
Oct 24, 2024	9.365	9.620	9.365	9.470	2,760	-0.23(-2.37%)
Oct 23, 2024	9.520	9.750	9.520	9.700	13,672	-0.24(-2.41%)
Oct 22, 2024	10.12	10.22	9.705	9.940	20,515	+0.17(+1.74%)
Oct 21, 2024	10.07	10.07	9.720	9.770	1,902	+0.23(+2.43%)
Oct 18, 2024	9.470	9.539	9.435	9.539	5,391	+0.39(+4.25%)
Oct 17, 2024	9.355	9.600	9.150	9.150	889	-0.87(-8.68%)
Oct 16, 2024	10.15	10.15	10.02	10.02	1,146	+0.57(+6.03%)
Oct 15, 2024	9.415	9.450	9.415	9.450	679	-0.55(-5.50%)
Oct 14, 2024	10.22	10.40	10.00	10.00	3,320	+0.47(+4.93%)
Oct 11, 2024	9.710	9.710	9.410	9.530	2,061	+0.02(+0.21%)
Oct 10, 2024	9.510	9.680	9.510	9.510	923	-0.15(-1.51%)
Oct 09, 2024	9.512	9.740	9.070	9.656	4,519	-0.01(-0.14%)
Oct 08, 2024	10.10	10.10	9.420	9.670	13,652	-2.01(-17.21%)
Oct 07, 2024	11.43	11.68	11.40	11.68	219,847	+0.43(+3.82%)
Oct 04, 2024	11.05	11.25	11.05	11.25	1,359,355	+0.10(+0.90%)
Oct 03, 2024	11.25	11.75	11.15	11.15	4,218	-0.71(-5.99%)
Oct 02, 2024	11.87	11.87	11.54	11.86	17,767	+1.62(+15.88%)
Oct 01, 2024	10.06	10.28	9.973	10.23	1,945	+0.06(+0.64%)
Sep 30, 2024	9.799	10.18	9.799	10.17	1,557	+0.64(+6.72%)
Sep 26, 2024				9.530	1,557,129	+1.33(+16.22%)
Sep 25, 2024	8.258	8.258	8.200	8.200	516	-0.19(-2.26%)
Sep 24, 2024	8.210	8.530	8.210	8.390	3,225	+0.76(+9.96%)
Sep 23, 2024	7.630	7.630	7.630	7.630	891	+0.20(+2.62%)
Sep 20, 2024	7.415	7.435	6.780	7.435	1,181	+0.18(+2.55%)
Sep 19, 2024	6.870	7.300	6.870	7.250	4,511	+0.14(+1.97%)
Sep 18, 2024	6.890	7.120	6.640	7.110	6,160	+0.56(+8.55%)
Sep 17, 2024	6.900	7.180	6.550	6.550	2,696	-0.50(-7.16%)
Sep 16, 2024	7.040	7.650	7.020	7.055	3,897	-0.03(-0.35%)
Sep 12, 2024				7.080	181	+0.07(+1.00%)
Sep 11, 2024	7.100	7.205	7.010	7.010	1,396	-0.16(-2.16%)
Sep 10, 2024	7.165	7.170	6.690	7.165	1,511	-0.31(-4.15%)
Sep 09, 2024	7.108	7.980	7.108	7.475	2,974	+0.04(+0.61%)
Sep 06, 2024	7.430	7.430	7.430	7.430	521	-0.32(-4.07%)
Sep 05, 2024	7.745	7.745	7.745	7.745	237	+0.19(+2.45%)
Sep 04, 2024	7.315	7.560	7.250	7.560	11,156	+0.10(+1.34%)