China Overseas Land and Investment Ltd (PK) Historical Data - CAOVY | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
China Overseas Land and Investment Ltd (PK) (CAOVY)
China Overseas Land and Investment Ltd (PK) (CAOVY) Historical

China Overseas Land and Investment Ltd (PK) (CAOVY)

7.695

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080420	7.695	0	0.00	7.695	7.695	7.695	0
1713994020	7.695	0	0.07	7.695	7.695	7.695	2134
1713907740	7.69	0.27	3.64	7.69	7.69	7.69	190
1713821340	7.42	0.09	1.23	7.42	7.42	7.42	445
1713561900	7.33	-0.05	-0.68	7.33	7.33	7.33	337
1713475500	7.38	0.15	2.07	7.38	7.38	7.38	2086
1713389100	7.23	-0.03	-0.41	7.165	7.25	7.165	346
1713302940	7.26	0.01	0.14	7.26	7.26	7.26	438
1713216000	7.25	-0.07	-0.96	7.069	7.25	7.02	35345
1712957160	7.32	-0.56	-7.11	7.32	7.32	7.32	367
1712870760	7.88	0.31	4.10	7.635	7.88	7.635	1114
1712784000	7.57	-0.16	-2.07	7.49	7.6	7.49	2664
1712698140	7.73	0.07	0.91	7.675	7.73	7.675	17169
1712611200	7.66	-0.01	-0.13	7.6	7.66	7.55	3252
1712352000	7.67	0.08	1.05	7.55	7.67	7.55	2669
1712265780	7.59	0.03	0.40	7.59	7.78	7.59	12073
1712179500	7.56	-0.04	-0.53	7.45	7.6	7.45	5484
1712092980	7.6	0.35	4.89	7.4	7.6	7.4	23188
1712006940	7.2455	0.01	0.08	7.3	7.35	7.2455	1941
1711660800	7.24	0.41	6.00	7.11	7.24	7.11	1057
1711574580	6.83	-0.1	-1.44	6.83	6.83	6.83	167
1711488540	6.93	0	0.07	6.93	6.93	6.93	270
1711401600	6.925	0.13	1.84	6.925	6.925	6.925	2085
1711142880	6.8	-0.22	-3.13	6.8	6.8	6.8	978
1711056240	7.02	0.3	4.46	7.02	7.02	7.02	865
1710970140	6.72	-0.01	-0.15	6.795	6.795	6.72	543
1710883740	6.73	-0.11	-1.61	6.736	6.74	6.67	845
1710796800	6.84	-0.2	-2.84	7.02	7.02	6.84	1942
1710537720	7.04	-0.15	-2.02	7.141	7.141	7.04	1233
1710451740	7.185	-0.07	-0.90	7.185	7.185	7.185	133
1710365340	7.25	-0.02	-0.28	7.25	7.25	7.25	476
1710278940	7.27	0.51	7.54	7.25	7.31	7.25	8066
1710192540	6.76	0.03	0.45	6.825	6.8447	6.76	1569
1709936640	6.73	0.15	2.28	6.71	6.73	6.705	547
1709850360	6.58	-0.29	-4.22	6.6	6.6	6.5599999	2254
1709764080	6.87	0.09	1.33	6.7275	6.87	6.7275	10385
1709677620	6.78	-0.24	-3.44	6.815	6.815	6.78	2218
1709590980	7.0215	-0.3	-4.08	6.985	7.0215	6.9	1465
1709332140	7.32	-0.14	-1.88	7.32	7.32	7.32	213
1709245500	7.46	0	0.00	7.46	7.46	7.46	0
1709159100	7.46	-0.34	-4.36	7.525	7.59	7.45	2294
1709072940	7.8	-0.31	-3.82	7.8	7.8	7.8	2110
1708986360	8.11	0.22	2.79	8.11	8.11	7.785	1334
1708726800	7.89	0.09	1.15	7.89	7.89	7.89	358
1708640940	7.8	-0.13	-1.64	7.8	7.8	7.8	117
1708554000	7.93	0.31	4.00	7.892	7.93	7.892	2091
1708467780	7.625	0	0.00	7.625	7.625	7.625	0
1708122180	7.625	0.31	4.17	7.65	7.665	7.625	1386
1708036140	7.32	0.05	0.69	7.245	7.32	7.225	6458
1707949620	7.27	0.09	1.25	7.28	7.37	7.27	3288
1707863340	7.18	-0.32	-4.27	7.35	7.35	7.18	823
1707776940	7.5	0.23	3.16	7.4	7.54	7.4	7365
1707517200	7.27	-0.1	-1.36	7.19	7.27	7.19	17269
1707431280	7.37	0.05	0.68	7.315	7.37	7.26	25571
1707344940	7.32	-0.48	-6.15	7.27	7.32	7.27	775
1707258480	7.8	0.34	4.56	7.94	7.94	7.8	332
1707172140	7.46	-0.15	-1.97	7.415	7.49	7.415	5615
1706912580	7.61	0.22	2.98	7.46	7.61	7.32	11225
1706826540	7.39	-0.15	-1.92	7.39	7.39	7.39	797
1706740140	7.535	-0.08	-1.05	7.475	7.63	7.475	2872
1706653320	7.615	-0.18	-2.25	7.516	7.615	7.516	3110
1706567340	7.79	-0.13	-1.64	7.85	7.85	7.79	1195
1706307780	7.92	0.27	3.53	7.845	7.92	7.845	1403

China Overseas Land and ... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions