CAOVF
CHINA OVERSEAS LD&INV LTD
stockOTC
EODSep 29, 2026
1.50USD-5.956%(-0.10)975
CAOVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.956% | 975 | 0.000% |
| 2026-09-22 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | -8.333% | 1,115 | -5.956% |
| 2026-08-20 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +4.192% | 2,000 | -13.793% |
| 2026-08-13 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.520% | 1,655 | -10.180% |
| 2026-07-10 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | -19.560% | 1,655 | -8.815% |
| 2026-05-18 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | -2.619% | 525 | -26.650% |
| 2026-05-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +7.692% | 1,655 | -28.571% |
| 2026-05-13 | 2.0800 | 2.0800 | 1.9500 | 1.9500 | +13.703% | 10,000 | -23.077% |
| 2026-05-01 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | +0.292% | 166 | -12.536% |
| 2026-04-29 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +8.571% | 6,225 | -12.281% |
| 2026-04-15 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | +3.279% | 2,835 | -4.762% |
| 2026-04-10 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | +16.412% | 1,708 | -1.639% |
| 2026-03-30 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -23.392% | 107 | +14.504% |
| 2026-03-17 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +1.484% | 1,362 | -12.281% |
| 2026-03-11 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | -8.174% | 1,121 | -10.979% |
| 2026-02-27 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | +13.975% | 1,698 | -18.256% |
| 2026-02-19 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -1.829% | 715 | -6.832% |
| 2026-02-04 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -6.286% | 100 | -8.537% |
| 2026-01-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +0.575% | 241 | -14.286% |
| 2026-01-22 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -6.073% | 1,058 | -13.793% |
| 2026-01-20 | 1.8525 | 1.8525 | 1.8525 | 1.8525 | +26.020% | 897 | -19.028% |
| 2026-01-02 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 127 | +2.041% |
| 2025-12-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.542% | 5,899 | 0.000% |
| 2025-12-18 | 1.6000 | 1.6050 | 1.6000 | 1.6050 | -2.134% | 6,082 | -6.542% |
| 2025-12-11 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -3.245% | 172 | -8.537% |
| 2025-11-03 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | -2.305% | 3,292 | -11.504% |
| 2025-10-30 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | +2.059% | 1,766 | -13.545% |
| 2025-10-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.918% | 601 | -11.765% |
| 2025-10-20 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -13.115% | 601 | -5.660% |
| 2025-08-25 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +10.909% | 100 | -18.033% |
| 2025-08-05 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -4.348% | 667 | -9.091% |
| 2025-08-04 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | +14.238% | 276 | -13.043% |
| 2025-06-12 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 6,560 | -0.662% |
| 2025-06-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -15.816% | 1,001 | -9.091% |
| 2025-05-13 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +14.956% | 4,554 | -23.469% |
| 2025-05-09 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | -1.445% | 347 | -12.023% |
| 2025-05-08 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -11.282% | 1,766 | -13.295% |
| 2025-04-28 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | +5.691% | 500 | -23.077% |
| 2025-04-25 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | +11.818% | 190 | -18.699% |
| 2025-04-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.516% | 117 | -9.091% |
| 2025-04-11 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | +5.689% | 103 | -15.014% |
| 2025-04-09 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 0.000% | 6,567 | -10.180% |
| 2025-04-07 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -2.907% | 151 | -10.180% |
| 2025-04-04 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -8.511% | 351 | -12.791% |
| 2025-03-27 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -1.571% | 1,169 | -20.213% |
| 2025-03-13 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -2.051% | 1,380 | -21.466% |
| 2025-03-11 | 2.0050 | 2.0050 | 1.9500 | 1.9500 | +2.094% | 797 | -23.077% |
| 2025-03-05 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +10.086% | 1,077 | -21.466% |
| 2025-02-24 | 1.5800 | 1.7350 | 1.5800 | 1.7350 | +5.793% | 2,255 | -13.545% |
| 2025-02-12 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -0.304% | 8,166 | -8.537% |
| 2025-01-31 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | -0.303% | 4,000 | -8.815% |
| 2025-01-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.786% | 1,329 | -9.091% |
| 2025-01-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +11.258% | 13,604 | -10.714% |
| 2024-12-18 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 1,291 | -0.662% |
| 2024-12-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 101 | -9.091% |
| 2024-12-10 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 0.000% | 14,474 | -9.091% |
| 2024-11-22 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | -4.070% | 20,301 | -9.091% |
| 2024-11-18 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -14.851% | 2,844 | -12.791% |
| 2024-11-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.980% | 200 | -25.743% |
| 2024-10-14 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +27.500% | 13,932 | -26.471% |
| 2024-09-25 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 6,410 | -6.250% |
| 2024-09-23 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +10.714% | 100 | -3.226% |
| 2024-09-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -15.152% | 14,318 | +7.143% |
| 2024-09-05 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +13.793% | 1,047 | -9.091% |
| 2024-08-19 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -19.444% | 2,200 | +3.448% |
| 2024-08-08 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +15.385% | 6,963 | -16.667% |
| 2024-07-08 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -20.000% | 357 | -3.846% |
| 2024-05-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 2,085 | -23.077% |
| 2024-05-14 | 1.9350 | 2.0000 | 1.9350 | 2.0000 | +42.857% | 2,844 | -25.000% |
| 2024-04-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -4.840% | 6,728 | +7.143% |
| 2024-04-11 | 1.4712 | 1.4712 | 1.4712 | 1.4712 | -9.465% | 666 | +1.958% |
| 2024-04-09 | 1.5400 | 1.6250 | 1.5400 | 1.6250 | -1.515% | 2,014 | -7.692% |
| 2024-04-01 | 1.5750 | 1.6500 | 1.5750 | 1.6500 | +16.608% | 1,218 | -9.091% |
| 2024-03-28 | 1.4680 | 1.4680 | 1.4150 | 1.4150 | +1.506% | 6,447 | +6.007% |
| 2024-03-27 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | +3.190% | 376 | +7.604% |
| 2024-03-18 | 1.3509 | 1.3509 | 1.3509 | 1.3509 | -11.706% | 100 | +11.037% |
| 2024-03-12 | 1.4850 | 1.5300 | 1.4850 | 1.5300 | +16.794% | 4,582 | -1.961% |
| 2024-03-11 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -6.762% | 20,000 | +14.504% |
| 2024-03-04 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | -1.056% | 100 | +6.762% |
| 2024-02-26 | 1.5300 | 1.5300 | 1.4200 | 1.4200 | -5.333% | 6,070 | +5.634% |
| 2024-02-21 | 1.5000 | 1.5700 | 1.5000 | 1.5000 | -6.250% | 9,847 | 0.000% |
| 2024-02-16 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +6.667% | 10,819 | -6.250% |
| 2024-02-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.063% | 2,000 | 0.000% |
| 2024-01-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +3.607% | 778 | -5.063% |
| 2024-01-24 | 1.5250 | 1.6200 | 1.5250 | 1.5250 | +5.172% | 1,252 | -1.639% |
| 2024-01-19 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.752% | 1,050 | +3.448% |
| 2024-01-16 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | +2.303% | 13,619 | -3.537% |
| 2024-01-12 | 1.6100 | 1.6100 | 1.5200 | 1.5200 | -1.935% | 1,904 | -1.316% |
| 2024-01-08 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -7.463% | 2,000 | -3.226% |
| 2024-01-02 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | +2.761% | 1,000 | -10.448% |
| 2023-12-27 | 1.5900 | 1.6800 | 1.5900 | 1.6300 | +0.031% | 11,096 | -7.975% |
| 2023-12-22 | 1.6295 | 1.6295 | 1.6295 | 1.6295 | -3.006% | 3,000 | -7.947% |
| 2023-12-14 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +2.752% | 13,603 | -10.714% |
| 2023-12-13 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | -7.695% | 105 | -8.257% |
| 2023-11-30 | 1.7713 | 1.7713 | 1.7713 | 1.7713 | -10.990% | 3,506 | -15.316% |
| 2023-11-16 | 1.8650 | 1.9900 | 1.8650 | 1.9900 | +5.851% | 2,009 | -24.623% |
| 2023-11-14 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | +7.490% | 1,367 | -20.213% |
| 2023-11-13 | 1.7490 | 1.9200 | 1.7490 | 1.7490 | -12.111% | 2,262 | -14.237% |
| 2023-11-08 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +6.989% | 250 | -24.623% |
| 2023-10-23 | 1.9600 | 1.9600 | 1.8000 | 1.8600 | -2.105% | 1,848 | -19.355% |
| 2023-10-17 | 1.9013 | 1.9013 | 1.9000 | 1.9000 | -7.317% | 25,500 | -21.053% |
| 2023-10-16 | 1.9850 | 2.0500 | 1.9200 | 2.0500 | 0.000% | 2,821 | -26.829% |
| 2023-10-13 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | +6.771% | 200 | -26.829% |
| 2023-10-03 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -5.162% | 1,088 | -21.875% |
| 2023-09-28 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | +0.223% | 6,917 | -25.908% |
| 2023-09-22 | 2.0850 | 2.1500 | 2.0200 | 2.0200 | +4.663% | 19,466 | -25.743% |
| 2023-09-21 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | -10.648% | 1,763 | -22.280% |
| 2023-09-15 | 2.0950 | 2.1600 | 2.0950 | 2.1600 | +5.882% | 1,154 | -30.556% |
| 2023-09-12 | 2.1050 | 2.1050 | 2.0400 | 2.0400 | -7.273% | 625 | -26.471% |
| 2023-09-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +11.336% | 1,850 | -31.818% |
| 2023-08-28 | 2.0000 | 2.0000 | 1.9400 | 1.9760 | -2.660% | 8,300 | -24.089% |
| 2023-08-22 | 2.0000 | 2.0300 | 1.9750 | 2.0300 | -11.739% | 415 | -26.108% |
| 2023-07-25 | 2.2750 | 2.3500 | 2.2750 | 2.3000 | +9.524% | 3,056 | -34.783% |
| 2023-07-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.425% | 500 | -28.571% |
| 2023-07-12 | 2.0705 | 2.0705 | 2.0705 | 2.0705 | -2.335% | 103 | -27.554% |
| 2023-06-26 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -0.469% | 478 | -29.245% |
| 2023-06-22 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -3.182% | 100 | -29.577% |
| 2023-06-20 | 2.1650 | 2.2000 | 2.1650 | 2.2000 | -3.084% | 720 | -31.818% |
| 2023-06-13 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -0.439% | 235 | -33.921% |
| 2023-06-12 | 2.2450 | 2.2800 | 2.2450 | 2.2800 | +6.047% | 1,821 | -34.211% |
| 2023-06-07 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +7.500% | 286 | -30.233% |
| 2023-06-01 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | -22.179% | 7,426 | -25.000% |
| 2023-05-23 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +9.362% | 183 | -41.634% |
| 2023-05-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -7.480% | 100 | -36.170% |
| 2023-05-15 | 2.4900 | 2.5400 | 2.4900 | 2.5400 | +1.600% | 523 | -40.945% |
| 2023-05-10 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | -6.367% | 1,821 | -40.000% |
| 2023-05-08 | 2.6050 | 2.6700 | 2.6050 | 2.6700 | -3.957% | 3,596 | -43.820% |
| 2023-04-14 | 2.7300 | 2.7800 | 2.7300 | 2.7800 | +13.934% | 298 | -46.043% |
| 2023-03-27 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -3.175% | 561 | -38.525% |
| 2023-03-21 | 2.4950 | 2.5200 | 2.4950 | 2.5200 | +2.439% | 426 | -40.476% |
| 2023-02-15 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -4.651% | 3,724 | -39.024% |
| 2023-02-13 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -0.386% | 974 | -41.860% |
| 2023-02-10 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | -6.498% | 2,319 | -42.085% |
| 2023-02-01 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.427% | 1,536 | -45.848% |
| 2023-01-26 | 2.8450 | 2.8450 | 2.8101 | 2.8101 | +2.185% | 6,336 | -46.621% |
| 2023-01-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.230% | 2,400 | -45.455% |
| 2023-01-03 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +7.171% | 500 | -44.238% |
| 2022-11-15 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +33.156% | 364 | -40.239% |
| 2022-11-02 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | -1.618% | 1,310 | -20.424% |
| 2022-11-01 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | -12.711% | 615 | -21.712% |
| 2022-10-25 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | -18.704% | 3,506 | -31.663% |
| 2022-09-29 | 2.6100 | 2.7000 | 2.6100 | 2.7000 | +1.887% | 2,458 | -44.444% |
| 2022-09-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -9.091% | 534 | -43.396% |
| 2022-09-12 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | +4.107% | 1,112 | -48.542% |
| 2022-09-07 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +6.061% | 500 | -46.429% |
| 2022-09-01 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +4.554% | 500 | -43.182% |
| 2022-08-24 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | +3.909% | 2,000 | -40.594% |
| 2022-08-18 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -20.847% | 623 | -38.272% |
| 2022-06-30 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +3.020% | 2,870 | -51.140% |
| 2022-06-28 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +1.017% | 50,000 | -49.664% |
| 2022-06-24 | 3.0200 | 3.0200 | 2.9500 | 2.9500 | -1.667% | 300 | -49.153% |
| 2022-06-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.630% | 1,600 | -50.000% |
| 2022-05-24 | 2.8400 | 2.8401 | 2.8400 | 2.8401 | -4.374% | 2,500 | -47.185% |
| 2022-05-20 | 3.0300 | 3.0300 | 2.9700 | 2.9700 | -1.329% | 100,400 | -49.495% |
| 2022-05-19 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +0.669% | 15,000 | -50.166% |
| 2022-05-09 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -1.967% | 334 | -49.833% |
| 2022-04-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.929% | 1,315 | -50.820% |
| 2022-04-20 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +6.507% | 2,815 | -51.768% |
| 2022-03-24 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -1.849% | 630 | -48.630% |
| 2022-03-21 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | -4.032% | 170 | -49.580% |
| 2022-03-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +27.049% | 3,500 | -51.613% |
| 2022-03-15 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -13.167% | 175 | -38.525% |
| 2022-03-14 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -3.767% | 100 | -46.619% |
| 2022-02-09 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.667% | 4,000 | -48.630% |
| 2022-02-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 460 | -50.000% |
| 2022-01-07 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.000% | 2,175 | -47.368% |
| 2022-01-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 900 | -40.000% |