Dark

CAOVY
CHINA OVERSEAS L&I UN/ADR
stock OTC ADR

EOD

Jul 31, 2026

8.64USD+2.128%(+0.18)581

Pre-market

0.00USD-100.000%(-8.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.0200	9.0200	8.6400	8.6400	+2.128%	581	0.000%
2026-07-30	8.4600	8.4600	8.4600	8.4600	-1.053%	277	+2.128%
2026-07-29	8.5650	8.6800	8.5000	8.5500	+4.015%	69,836	+1.053%
2026-07-28	8.2100	8.9800	8.2100	8.2200	-8.463%	4,152	+5.109%
2026-07-27	8.5950	8.9800	8.5950	8.9800	+0.899%	3,677	-3.786%
2026-07-24	8.9000	8.9000	8.9000	8.9000	-0.308%	1,757	-2.921%
2026-07-23	8.6250	8.9275	8.6250	8.9275	+5.401%	1,292	-3.220%
2026-07-22	8.6500	8.7200	8.4700	8.4700	-1.911%	866	+2.007%
2026-07-21	8.6350	8.6350	8.6350	8.6350	+3.166%	853	+0.058%
2026-07-20	8.7500	8.7500	8.3700	8.3700	-1.876%	916	+3.226%
2026-07-17	8.5000	8.5300	8.4500	8.5300	-0.583%	3,392	+1.290%
2026-07-16	8.5850	9.0600	8.3450	8.5800	+3.373%	15,395	+0.699%
2026-07-15	8.3400	8.3400	7.9000	8.3000	-4.268%	399,071	+4.096%
2026-07-14	8.2450	8.6700	7.7700	8.6700	+3.202%	1,568	-0.346%
2026-07-13	8.3850	8.7690	8.2600	8.4010	+2.576%	2,060	+2.845%
2026-07-10	8.1900	8.1900	8.1900	8.1900	+4.765%	1,451	+5.495%
2026-07-09	7.9500	7.9500	7.7050	7.8175	-2.403%	622	+10.521%
2026-07-08	8.0850	8.1000	7.9500	8.0100	+4.829%	30,733	+7.865%
2026-07-07	7.6410	7.6410	7.6410	7.6410	+0.672%	1,316	+13.074%
2026-07-06	7.9350	7.9350	7.4700	7.5900	-1.618%	2,564	+13.834%
2026-07-02	7.9000	7.9000	7.4300	7.7148	+0.062%	1,763	+11.993%
2026-07-01	7.7050	7.9150	7.7050	7.7100	-5.399%	5,072	+12.062%
2026-06-30	7.6750	8.1500	7.6750	8.1500	+5.570%	4,020	+6.012%
2026-06-29	7.5000	7.7610	7.5000	7.7200	+0.652%	3,249	+11.917%
2026-06-26	8.3500	8.3500	7.6700	7.6700	-3.522%	3,761	+12.647%
2026-06-25	8.0500	8.0500	7.4500	7.9500	-0.873%	1,980	+8.679%
2026-06-24	8.4500	8.7500	7.5500	8.0200	-2.195%	5,608	+7.731%
2026-06-23	8.2625	8.2625	7.2500	8.2000	-1.561%	26,130	+5.366%
2026-06-22	8.3500	8.6500	8.3000	8.3300	-4.253%	14,061	+3.721%
2026-06-18	8.5500	8.8625	8.5500	8.7000	-16.746%	1,214	-0.690%
2026-06-17	9.7500	10.4500	9.7500	10.4500	0.000%	1,434	-17.321%
2026-06-16	9.0900	10.4500	9.0900	10.4500	+3.774%	889	-17.321%
2026-06-15	10.0700	10.0700	10.0700	10.0700	-0.459%	299	-14.201%
2026-06-12	10.1164	10.1164	10.1164	10.1164	-2.633%	537	-14.594%
2026-06-11	9.6800	10.3900	9.6800	10.3900	+3.739%	4,845	-16.843%
2026-06-10	9.9000	10.3500	9.4500	10.0155	+1.680%	11,542	-13.734%
2026-06-09	10.1500	10.1500	9.8500	9.8500	-5.014%	51,273	-12.284%
2026-06-08	9.9750	10.3700	9.9750	10.3700	+5.172%	1,697	-16.683%
2026-06-05	9.4510	9.8600	9.4510	9.8600	-1.202%	569	-12.373%
2026-06-04	9.9800	9.9800	9.9800	9.9800	-10.493%	1,620	-13.427%
2026-06-03	10.3250	11.1500	10.3250	11.1500	+13.141%	677	-22.511%
2026-06-02	9.8500	11.4000	9.8500	9.8550	-4.134%	1,893	-12.329%
2026-06-01	10.5500	11.0490	10.2800	10.2800	+0.784%	8,050	-15.953%
2026-05-29	9.9350	10.4200	9.9350	10.2000	+5.699%	6,619	-15.294%
2026-05-28	9.7790	10.0800	9.2200	9.6500	-2.229%	11,265	-10.466%
2026-05-27	9.2100	9.8700	9.2100	9.8700	+1.024%	2,829	-12.462%
2026-05-26	10.0100	10.0100	9.3000	9.7700	-0.762%	3,247	-11.566%
2026-05-22	10.2700	10.2700	9.8450	9.8450	-0.152%	2,851	-12.240%
2026-05-21	9.4500	9.8600	9.4500	9.8600	-2.761%	1,202	-12.373%
2026-05-20	9.6600	10.2700	9.6600	10.1400	+0.049%	2,801	-14.793%
2026-05-19	10.1350	10.1350	10.1350	10.1350	-0.637%	760	-14.751%
2026-05-18	10.1550	10.9500	10.1550	10.2000	-0.098%	4,810	-15.294%
2026-05-14	10.2100	10.2100	10.2100	10.2100	-5.200%	544	-15.377%
2026-05-13	10.7700	10.7900	10.7700	10.7700	+0.654%	2,865	-19.777%
2026-05-12	10.7000	10.7000	10.7000	10.7000	-4.036%	3,088	-19.252%
2026-05-11	10.4500	11.1500	10.4500	11.1500	+6.903%	1,090	-22.511%
2026-05-08	10.4300	10.4300	10.4300	10.4300	+8.930%	292	-17.162%
2026-05-07	9.8000	9.8000	9.5300	9.5750	-2.096%	14,494	-9.765%
2026-05-06	9.5900	9.7900	9.5900	9.7800	+10.135%	23,964	-11.656%
2026-05-05	9.3600	9.3600	8.8750	8.8800	+1.602%	4,147	-2.703%
2026-05-04	8.7500	8.7700	8.6950	8.7400	+2.342%	8,295	-1.144%
2026-05-01	8.4600	8.5400	8.4600	8.5400	+0.376%	581	+1.171%
2026-04-30	8.4750	8.5500	8.4750	8.5080	+2.076%	4,400	+1.551%
2026-04-29	8.6000	8.7400	8.2900	8.3350	+13.866%	34,270	+3.659%
2026-04-28	7.3200	7.3200	7.3200	7.3200	-7.342%	1,126	+18.033%
2026-04-27	7.8300	7.9000	7.8300	7.9000	-0.629%	12,548	+9.367%
2026-04-24	8.3005	8.3005	7.9500	7.9500	-0.126%	972	+8.679%
2026-04-23	7.5380	7.9700	7.5380	7.9600	-1.607%	3,149	+8.543%
2026-04-22	7.9000	8.0900	7.9000	8.0900	+1.378%	3,472	+6.799%
2026-04-21	7.9900	8.1556	7.9800	7.9800	-6.118%	1,141	+8.271%
2026-04-20	7.8472	8.5000	7.5800	8.5000	+4.919%	4,009	+1.647%
2026-04-17	8.0550	8.1015	8.0550	8.1015	-1.585%	725	+6.647%
2026-04-16	7.7508	8.3900	7.7508	8.2320	-0.218%	12,214	+4.956%
2026-04-14	8.2500	8.2500	8.2500	8.2500	+7.282%	589	+4.727%
2026-04-13	7.6250	8.1000	7.4540	7.6900	+1.051%	13,720	+12.354%
2026-04-10	7.6350	7.7784	7.6100	7.6100	+2.011%	2,211	+13.535%
2026-04-09	7.8238	7.8238	7.1500	7.4600	-0.201%	3,043	+15.818%
2026-04-08	7.3790	7.6950	7.3790	7.4750	+4.545%	2,044	+15.585%
2026-04-07	7.4400	7.4500	7.1500	7.1500	-2.893%	14,655	+20.839%
2026-04-06	7.1500	7.5050	7.1500	7.3630	-2.734%	2,753	+17.343%
2026-04-02	7.5000	7.5700	7.5000	7.5700	-0.591%	745	+14.135%
2026-04-01	7.6100	7.6150	7.6100	7.6150	+1.533%	23,839	+13.460%
2026-03-31	7.3950	7.5000	7.3950	7.5000	+6.504%	3,372	+15.200%
2026-03-30	7.4400	7.4400	7.0420	7.0420	-0.396%	16,905	+22.692%
2026-03-27	7.5504	7.6200	7.0300	7.0700	-0.141%	10,094	+22.207%
2026-03-26	7.5250	7.5400	7.0800	7.0800	-4.096%	4,575	+22.034%
2026-03-25	8.0000	8.0000	7.1200	7.3824	-3.182%	10,430	+17.035%
2026-03-24	7.7900	8.0000	7.6000	7.6250	-3.858%	13,938	+13.311%
2026-03-23	7.7584	8.0100	7.1600	7.9310	+2.335%	14,920	+8.940%
2026-03-20	7.9540	8.2400	7.7500	7.7500	-4.084%	8,378	+11.484%
2026-03-19	7.9000	8.0800	7.9000	8.0800	-3.252%	2,235	+6.931%
2026-03-18	8.3516	8.3516	8.3516	8.3516	-3.996%	349	+3.453%
2026-03-17	8.5300	8.6992	8.5300	8.6992	+4.182%	1,334	-0.681%
2026-03-16	8.3100	8.4792	7.9300	8.3500	+0.120%	5,169	+3.473%
2026-03-13	8.3000	8.5600	7.9300	8.3400	+1.091%	17,639	+3.597%
2026-03-12	8.3000	8.3500	8.1500	8.2500	-3.734%	13,711	+4.727%
2026-03-11	8.8300	8.8300	8.5700	8.5700	-0.349%	1,567	+0.817%
2026-03-10	8.4100	8.6000	8.4100	8.6000	-0.348%	1,548	+0.465%
2026-03-09	8.4700	8.6900	8.3000	8.6300	-1.168%	2,424	+0.116%
2026-03-06	8.6600	9.0200	8.6600	8.7320	+0.368%	4,940	-1.054%
2026-03-05	8.6600	8.7555	8.6550	8.7000	+0.694%	5,733	-0.690%
2026-03-03	8.6350	8.6400	8.6300	8.6400	-3.139%	924	0.000%
2026-03-02	8.9300	8.9300	8.9200	8.9200	-6.889%	999	-3.139%
2026-02-27	9.1570	9.5800	9.1100	9.5800	+0.131%	1,720	-9.812%
2026-02-26	9.5675	9.5675	9.5675	9.5675	-0.546%	303	-9.694%
2026-02-25	9.1950	9.6200	9.1950	9.6200	+5.367%	523	-10.187%
2026-02-24	9.5200	9.5200	9.1300	9.1300	+0.330%	1,147	-5.367%
2026-02-23	9.3300	9.3300	9.1000	9.1000	-0.655%	4,915	-5.055%
2026-02-20	9.3325	9.3325	9.1600	9.1600	-2.553%	2,976	-5.677%
2026-02-19	9.0800	9.5500	9.0800	9.4000	-0.424%	7,176	-8.085%
2026-02-18	9.3200	9.8100	9.3200	9.4400	+0.191%	8,953	-8.475%
2026-02-17	9.0550	9.5100	9.0550	9.4220	+1.421%	2,945	-8.300%
2026-02-13	9.1500	9.3860	9.1500	9.2900	-3.007%	5,081	-6.997%
2026-02-12	9.3500	9.6000	9.2000	9.5780	+5.554%	5,274	-9.793%
2026-02-11	9.3200	9.3400	9.0740	9.0740	-3.724%	1,395	-4.783%
2026-02-10	9.4600	9.4600	9.3800	9.4250	+0.587%	892	-8.329%
2026-02-09	9.3700	9.3700	9.3700	9.3700	+0.429%	260	-7.791%
2026-02-06	9.6700	9.6700	9.3300	9.3300	+2.527%	1,044	-7.395%
2026-02-05	9.3100	9.7300	9.1000	9.1000	-0.871%	7,602	-5.055%
2026-02-04	9.1900	9.6200	9.1700	9.1800	+3.437%	3,651	-5.882%
2026-02-03	9.1425	9.1425	8.4925	8.8750	+4.412%	885	-2.648%
2026-02-02	9.2410	9.2410	8.5000	8.5000	-1.734%	3,330	+1.647%
2026-01-30	9.0200	9.0200	8.6500	8.6500	-7.388%	1,070	-0.116%
2026-01-29	9.3350	9.3400	9.2680	9.3400	+5.537%	8,726	-7.495%
2026-01-28	8.8500	9.2000	8.8500	8.8500	+1.375%	805	-2.373%
2026-01-27	8.7300	8.7300	8.7300	8.7300	-4.902%	470	-1.031%
2026-01-26	9.1800	9.1800	9.1800	9.1800	+1.213%	262	-5.882%
2026-01-23	8.6850	9.0700	8.6850	9.0700	-0.110%	2,802	-4.741%
2026-01-22	9.0400	9.0800	9.0400	9.0800	+5.459%	874	-4.846%
2026-01-21	8.6300	8.6300	8.5520	8.6100	-1.487%	3,001	+0.348%
2026-01-20	8.7050	9.1100	8.7050	8.7400	+4.796%	6,520	-1.144%
2026-01-16	8.2500	8.3400	8.2500	8.3400	-2.285%	1,578	+3.597%
2026-01-15	8.5745	8.5745	8.1400	8.5350	+1.850%	2,810	+1.230%
2026-01-14	8.3550	8.6120	8.3500	8.3800	+1.453%	3,814	+3.103%
2026-01-13	8.2600	8.2600	8.2600	8.2600	-0.721%	153	+4.600%
2026-01-12	8.3200	8.3200	8.3200	8.3200	-1.188%	343	+3.846%
2026-01-09	8.4200	8.4200	8.4200	8.4200	+0.838%	981	+2.613%
2026-01-08	8.6356	8.6356	8.3500	8.3500	+0.967%	783	+3.473%
2026-01-07	8.6715	8.6715	8.2700	8.2700	-1.898%	6,690	+4.474%
2026-01-06	8.9300	8.9300	8.3800	8.4300	-2.656%	6,890	+2.491%
2026-01-05	8.6600	8.6600	8.2250	8.6600	+8.250%	1,645	-0.231%
2026-01-02	7.9600	8.4400	7.8240	8.0000	+7.817%	4,737	+8.000%
2025-12-31	7.8450	7.8500	7.4200	7.4200	-6.901%	2,635	+16.442%
2025-12-30	7.9700	7.9983	7.9200	7.9700	0.000%	4,426	+8.407%
2025-12-29	7.8650	7.9700	7.6250	7.9700	+1.206%	9,440	+8.407%
2025-12-26	7.8750	7.8750	7.8750	7.8750	-2.416%	1,312	+9.714%
2025-12-24	7.8250	8.0700	7.8250	8.0700	+0.623%	3,163	+7.063%
2025-12-23	7.3000	8.0920	7.3000	8.0200	+0.375%	6,367	+7.731%
2025-12-22	7.7400	8.2300	7.7400	7.9900	+0.377%	4,058	+8.135%
2025-12-19	7.8900	7.9650	7.8900	7.9600	+1.144%	1,308	+8.543%
2025-12-18	7.7300	8.2200	7.5200	7.8700	+4.794%	8,279	+9.784%
2025-12-17	7.9000	7.9000	7.5100	7.5100	-4.087%	931	+15.047%
2025-12-16	7.8850	7.8850	7.6500	7.8300	-1.385%	4,841	+10.345%
2025-12-15	7.5001	7.9950	7.5001	7.9400	-0.998%	2,032	+8.816%
2025-12-12	8.1100	8.1100	8.0200	8.0200	-0.743%	3,643	+7.731%
2025-12-11	8.2740	8.2740	8.0400	8.0800	-0.859%	2,554	+6.931%
2025-12-10	8.0900	8.1500	8.0000	8.1500	+1.494%	7,782	+6.012%
2025-12-09	8.0700	8.0700	8.0100	8.0300	-2.902%	5,077	+7.597%
2025-12-08	8.3100	8.6050	8.0750	8.2700	-3.162%	372,414	+4.474%
2025-12-05	8.4400	8.5700	8.4100	8.5400	+4.437%	3,242	+1.171%
2025-12-03	8.3500	8.3500	8.1772	8.1772	-5.684%	388	+5.660%
2025-12-02	8.4450	8.6700	8.4450	8.6700	+2.000%	1,731	-0.346%
2025-12-01	8.6700	8.7100	8.5000	8.5000	-6.077%	3,373	+1.647%
2025-11-26	9.0500	9.0500	9.0500	9.0500	0.000%	544	-4.530%
2025-11-25	9.0500	9.0500	9.0500	9.0500	+3.429%	455	-4.530%
2025-11-24	8.9600	9.4400	8.7500	8.7500	-0.171%	2,295	-1.257%
2025-11-21	9.2000	9.2000	8.7650	8.7650	-0.341%	1,909	-1.426%
2025-11-20	9.2700	9.2700	8.7950	8.7950	+2.926%	1,942	-1.762%
2025-11-19	8.5450	8.5450	8.5450	8.5450	-1.782%	724	+1.112%
2025-11-18	8.7500	8.8800	8.5700	8.7000	-0.798%	242,826	-0.690%
2025-11-17	8.8000	9.1600	8.7700	8.7700	-1.660%	19,803	-1.482%
2025-11-14	9.0650	9.0650	8.8400	8.9180	+1.456%	1,024	-3.117%
2025-11-13	8.7900	8.7900	8.7900	8.7900	-1.014%	365	-1.706%
2025-11-12	8.8800	8.8800	8.8800	8.8800	+3.860%	4,677	-2.703%
2025-11-11	8.2850	8.5500	8.2850	8.5500	+4.754%	4,873	+1.053%
2025-11-10	8.4500	8.6260	8.1620	8.1620	+1.015%	1,655	+5.856%
2025-11-07	8.0150	8.0800	7.7600	8.0800	-4.932%	1,228	+6.931%
2025-11-06	8.3000	8.4992	8.3000	8.4992	+2.277%	1,205	+1.657%
2025-11-05	8.2700	8.5075	8.2700	8.3100	-0.240%	2,149	+3.971%
2025-11-04	8.3200	8.3300	8.1200	8.3300	-3.476%	5,974	+3.721%
2025-11-03	8.3800	8.6350	8.3800	8.6300	+8.010%	5,987	+0.116%
2025-10-31	8.2500	8.2500	7.9900	7.9900	-13.901%	6,902	+8.135%
2025-10-29	9.2800	9.2800	9.2800	9.2800	+0.108%	499	-6.897%
2025-10-28	9.2700	9.2700	9.2700	9.2700	-0.215%	879	-6.796%
2025-10-27	9.0000	9.2900	9.0000	9.2900	+3.222%	603	-6.997%
2025-10-24	8.8300	9.0000	8.8300	9.0000	+0.784%	757	-4.000%
2025-10-23	9.0000	9.0000	8.9300	8.9300	-1.544%	6,871	-3.247%
2025-10-22	8.9100	9.0700	8.7640	9.0700	-0.657%	1,549	-4.741%
2025-10-20	9.5400	9.5400	9.1300	9.1300	+0.258%	5,625	-5.367%
2025-10-17	8.8100	9.1065	8.8000	9.1065	+2.898%	5,031	-5.123%
2025-10-16	9.0800	9.0900	8.8450	8.8500	+2.431%	4,395	-2.373%
2025-10-15	8.6400	8.6400	8.6400	8.6400	-4.950%	287	0.000%
2025-10-14	9.2600	9.2600	9.0500	9.0900	-0.220%	21,899	-4.950%
2025-10-13	8.6100	9.4750	8.6100	9.1100	+2.822%	901	-5.159%
2025-10-10	8.7880	9.1600	8.7880	8.8600	-3.800%	4,455	-2.483%
2025-10-09	9.2100	9.2100	9.2100	9.2100	+0.436%	814	-6.189%
2025-10-08	9.1800	9.1800	8.7400	9.1700	+2.116%	8,714	-5.780%
2025-10-07	9.4500	9.4500	8.8800	8.9800	-0.056%	12,492	-3.786%
2025-10-03	8.9900	8.9900	8.9850	8.9850	-1.155%	490	-3.840%
2025-10-02	9.0900	9.0900	9.0900	9.0900	-3.221%	572	-4.950%
2025-10-01	9.3925	9.3925	9.3925	9.3925	+7.589%	204	-8.012%
2025-09-30	8.7300	8.7300	8.7300	8.7300	-3.215%	546	-1.031%
2025-09-26	9.0200	9.0200	9.0200	9.0200	+2.909%	612	-4.213%
2025-09-25	8.7700	9.2400	8.7600	8.7650	+1.520%	1,382	-1.426%
2025-09-23	8.8100	8.8100	8.6338	8.6338	-8.053%	2,072	+0.072%
2025-09-18	9.3900	9.3900	9.3900	9.3900	+0.107%	505	-7.987%
2025-09-17	9.4975	9.4975	9.3800	9.3800	+0.860%	349	-7.889%
2025-09-16	9.3000	9.3000	9.3000	9.3000	+2.086%	418	-7.097%
2025-09-15	9.1100	9.1100	9.1100	9.1100	+0.110%	773	-5.159%
2025-09-11	9.1000	9.3800	9.1000	9.1000	-1.302%	1,795	-5.055%
2025-09-10	9.4000	9.4000	9.0960	9.2200	-0.108%	1,925	-6.291%
2025-09-09	8.1200	9.3650	8.1200	9.2300	+5.413%	15,774	-6.392%
2025-09-08	8.8145	8.9900	8.7560	8.7560	-1.285%	4,964	-1.325%
2025-09-05	9.2900	9.2900	8.8700	8.8700	+1.025%	1,802	-2.593%
2025-09-04	8.7100	8.7800	8.7100	8.7800	-1.237%	2,322	-1.595%
2025-09-03	8.8900	8.8900	8.8900	8.8900	-1.002%	613	-2.812%
2025-09-02	8.9800	8.9800	8.9800	8.9800	-0.773%	160	-3.786%
2025-08-29	9.0000	9.0500	9.0000	9.0500	+1.457%	3,174	-4.530%
2025-08-28	8.4600	8.9200	8.4600	8.9200	-3.359%	804	-3.139%
2025-08-27	9.2300	9.2300	9.2300	9.2300	+0.874%	772	-6.392%
2025-08-26	9.1500	9.1500	9.1500	9.1500	0.000%	275	-5.574%
2025-08-25	9.1500	9.1500	9.1500	9.1500	+4.096%	825	-5.574%
2025-08-22	8.7900	8.7900	8.7900	8.7900	-1.338%	795	-1.706%
2025-08-21	8.9092	8.9092	8.9092	8.9092	-7.196%	493	-3.022%
2025-08-20	9.3000	9.6000	9.3000	9.6000	+5.785%	533	-10.000%
2025-08-19	9.0750	9.0750	9.0750	9.0750	-4.474%	270	-4.793%
2025-08-18	9.5000	9.5000	9.5000	9.5000	-0.105%	411	-9.053%
2025-08-15	9.5100	9.5100	9.5100	9.5100	+7.753%	285	-9.148%
2025-08-14	8.8257	8.8257	8.8257	8.8257	-1.937%	1,641	-2.104%
2025-08-13	9.0000	9.0000	9.0000	9.0000	+1.695%	1,287	-4.000%
2025-08-12	8.8600	8.8600	8.8500	8.8500	-0.282%	449	-2.373%
2025-08-11	8.8750	8.8750	8.8750	8.8750	+2.958%	368	-2.648%
2025-08-08	8.6200	8.6200	8.6200	8.6200	-0.577%	649	+0.232%
2025-08-07	8.3200	8.6700	8.3200	8.6700	+2.120%	1,362	-0.346%
2025-08-05	8.5400	8.5400	8.4900	8.4900	+4.944%	515	+1.767%
2025-08-04	8.6125	8.6125	8.0900	8.0900	-6.469%	1,956	+6.799%
2025-08-01	8.6495	8.6495	8.6495	8.6495	-0.236%	535	-0.110%
2025-07-31	8.6700	8.6700	8.6700	8.6700	-8.059%	961	-0.346%
2025-07-30	8.9800	9.4300	8.9800	9.4300	+3.683%	2,147	-8.378%
2025-07-29	9.0950	9.0950	9.0950	9.0950	+0.055%	302	-5.003%
2025-07-28	9.0900	9.0900	9.0900	9.0900	+2.192%	449	-4.950%
2025-07-23	8.7650	8.8950	8.7650	8.8950	-0.503%	1,890	-2.867%
2025-07-22	8.9000	8.9400	8.9000	8.9400	+1.591%	506	-3.356%
2025-07-21	8.7800	8.8000	8.6000	8.8000	+3.044%	7,879	-1.818%
2025-07-18	8.3600	8.5400	8.3600	8.5400	+0.886%	1,259	+1.171%
2025-07-17	8.3900	8.4650	8.3900	8.4650	+2.482%	1,320	+2.067%
2025-07-16	7.9900	8.2600	7.9900	8.2600	-4.176%	387	+4.600%
2025-07-15	8.6200	8.6200	8.6200	8.6200	-6.100%	2,810	+0.232%
2025-07-11	8.7050	9.1800	8.7050	9.1800	+1.157%	1,908	-5.882%
2025-07-10	8.8300	9.3100	8.8300	9.0750	+4.406%	2,244	-4.793%
2025-07-09	8.2500	8.6920	8.2500	8.6920	+2.379%	3,730	-0.598%
2025-07-08	8.5000	8.6584	8.4900	8.4900	+2.909%	1,305	+1.767%
2025-07-07	8.6300	8.6300	8.2500	8.2500	-4.734%	1,778	+4.727%
2025-07-03	8.6600	8.6600	8.6600	8.6600	-2.915%	15,718	-0.231%
2025-07-02	8.5500	8.9200	8.5500	8.9200	+0.564%	3,141	-3.139%
2025-07-01	8.8700	8.8700	8.8700	8.8700	+2.662%	247	-2.593%
2025-06-30	8.6150	8.7055	8.6150	8.6400	-2.041%	5,823	0.000%
2025-06-27	8.9000	8.9900	8.7700	8.8200	-8.125%	13,027	-2.041%
2025-06-26	9.5500	9.6000	9.1000	9.6000	+8.169%	14,271	-10.000%
2025-06-25	8.8750	8.8750	8.8750	8.8750	+0.510%	803	-2.648%
2025-06-24	8.5800	8.8300	8.5800	8.8300	+1.728%	17,416	-2.152%
2025-06-23	8.6800	8.6800	8.6800	8.6800	+2.118%	213	-0.461%
2025-06-20	8.5000	8.5000	8.5000	8.5000	+0.473%	719	+1.647%
2025-06-18	8.4600	8.4600	8.4600	8.4600	-3.754%	1,200	+2.128%
2025-06-17	8.7800	9.0200	8.7800	8.7900	-3.087%	2,175	-1.706%
2025-06-16	8.9300	9.0700	8.7600	9.0700	+0.778%	26,332	-4.741%
2025-06-13	8.9000	9.0000	8.5630	9.0000	+2.273%	3,076	-4.000%
2025-06-12	8.7600	9.0100	8.7600	8.8000	+1.149%	855	-1.818%
2025-06-11	8.7000	8.8760	8.6600	8.7000	+0.811%	34,738	-0.690%
2025-06-10	8.4700	8.8500	8.4700	8.6300	+3.601%	5,310	+0.116%
2025-06-09	8.3150	8.3300	8.3150	8.3300	+0.120%	1,674	+3.721%
2025-06-06	8.4000	8.4000	8.2700	8.3200	-0.952%	2,757	+3.846%
2025-06-05	8.6100	8.6100	8.4000	8.4000	+1.818%	767	+2.857%
2025-06-04	8.2700	8.4700	8.0200	8.2500	-0.362%	4,924	+4.727%
2025-06-03	8.2800	8.3000	8.2800	8.2800	-2.128%	4,065	+4.348%
2025-06-02	8.2250	8.4600	7.9900	8.4600	+1.439%	1,137	+2.128%
2025-05-30	8.3400	8.3400	8.3400	8.3400	-0.358%	1,927	+3.597%
2025-05-29	8.3000	8.3700	8.3000	8.3700	-0.357%	4,289	+3.226%
2025-05-28	8.2200	8.4000	7.9000	8.4000	+2.066%	2,464	+2.857%
2025-05-27	8.1800	8.2480	8.1800	8.2300	-0.963%	1,344	+4.982%
2025-05-23	8.2750	8.3200	8.2400	8.3100	-4.373%	3,924	+3.971%
2025-05-22	8.3450	8.6900	8.3450	8.6900	+5.589%	639	-0.575%
2025-05-21	8.4400	8.4400	8.1800	8.2300	-0.363%	12,271	+4.982%
2025-05-20	8.8300	8.8300	8.2600	8.2600	-2.709%	21,739	+4.600%
2025-05-19	8.4900	8.4900	8.4900	8.4900	-1.049%	3,946	+1.767%
2025-05-16	8.5800	8.5800	8.5800	8.5800	-0.116%	716	+0.699%
2025-05-15	8.8600	8.8600	8.5900	8.5900	-1.378%	2,556	+0.582%
2025-05-14	9.0300	9.0300	8.7100	8.7100	+0.288%	3,687	-0.804%
2025-05-13	8.6850	8.6850	8.6850	8.6850	+0.463%	557	-0.518%
2025-05-12	8.6450	8.6500	8.6450	8.6450	+1.111%	1,575	-0.058%
2025-05-09	8.7700	8.7700	8.2000	8.5500	-1.724%	5,803	+1.053%
2025-05-08	8.5600	8.7000	8.4400	8.7000	+0.870%	2,261	-0.690%
2025-05-07	8.9700	8.9700	8.6250	8.6250	-5.428%	345	+0.174%
2025-05-06	8.9000	9.1300	8.9000	9.1200	+1.559%	12,491	-5.263%
2025-05-05	8.9800	8.9800	8.9800	8.9800	-1.427%	872	-3.786%
2025-05-02	9.0500	9.1100	8.9900	9.1100	+1.674%	3,473	-5.159%
2025-05-01	8.5000	9.0000	8.5000	8.9600	+1.015%	4,202	-3.571%
2025-04-30	8.5200	9.2300	8.5200	8.8700	-4.521%	5,730	-2.593%
2025-04-29	8.4200	9.2900	8.4200	9.2900	+2.993%	1,590	-6.997%
2025-04-28	8.9700	9.0200	8.7500	9.0200	-2.592%	21,756	-4.213%
2025-04-25	9.2100	9.7000	9.2100	9.2600	+1.092%	1,323	-6.695%
2025-04-23	8.9900	9.2700	8.9900	9.1600	+0.219%	2,474	-5.677%
2025-04-22	9.0100	9.1400	9.0100	9.1400	+0.219%	1,457	-5.470%
2025-04-21	8.8400	9.1200	8.8400	9.1200	+2.242%	732	-5.263%
2025-04-17	9.1750	9.1750	8.9200	8.9200	-4.394%	1,099	-3.139%
2025-04-16	9.3300	9.3300	9.3300	9.3300	+6.264%	623	-7.395%
2025-04-15	8.6500	8.7800	8.6500	8.7800	-1.348%	14,848	-1.595%
2025-04-14	8.8850	8.9000	8.8850	8.9000	-2.944%	407	-2.921%
2025-04-11	9.1700	9.1700	9.1700	9.1700	+10.084%	220	-5.780%
2025-04-10	8.4000	8.6600	8.3300	8.3300	-1.896%	5,261	+3.721%
2025-04-09	8.4910	8.4910	8.4910	8.4910	+10.416%	390	+1.755%
2025-04-08	7.7500	7.9470	7.6900	7.6900	-2.287%	1,604	+12.354%
2025-04-07	8.1500	8.1850	7.1200	7.8700	-6.421%	4,093	+9.784%
2025-04-04	9.0000	9.0000	8.4100	8.4100	-2.141%	684	+2.735%
2025-04-03	8.6700	8.6700	8.5940	8.5940	-0.417%	1,178	+0.535%
2025-04-02	8.6700	8.9900	8.6300	8.6300	-4.164%	8,774	+0.116%
2025-03-31	8.7900	9.0050	8.7900	9.0050	-0.607%	2,039	-4.053%
2025-03-28	9.0600	9.0600	9.0600	9.0600	-1.629%	217	-4.636%
2025-03-27	9.2100	9.2100	9.2100	9.2100	+3.251%	193	-6.189%
2025-03-26	9.0000	9.0300	8.9200	8.9200	-3.568%	3,060	-3.139%
2025-03-25	9.5700	9.5700	9.2500	9.2500	+5.233%	1,155	-6.595%
2025-03-24	8.7900	8.7900	8.7900	8.7900	-2.873%	242	-1.706%
2025-03-21	9.0500	9.0500	9.0500	9.0500	+0.444%	1,514	-4.530%
2025-03-20	9.0400	9.0400	8.9700	9.0100	-7.779%	2,331	-4.107%
2025-03-18	9.7700	9.7700	9.7700	9.7700	+1.034%	343	-11.566%
2025-03-17	9.6700	9.6700	9.6700	9.6700	+1.310%	2,309	-10.651%
2025-03-14	9.5450	9.5450	9.5450	9.5450	+2.304%	411	-9.481%
2025-03-12	9.2600	9.3400	9.2600	9.3300	-0.850%	1,219	-7.395%
2025-03-11	9.5500	9.5500	9.4100	9.4100	+0.696%	1,838	-8.183%
2025-03-10	9.3450	9.3450	9.3450	9.3450	-5.606%	1,117	-7.544%
2025-03-07	9.7000	9.9000	9.7000	9.9000	+1.538%	470	-12.727%
2025-03-06	9.9400	9.9400	9.7400	9.7500	+1.036%	3,065	-11.385%
2025-03-05	9.2950	9.6500	9.2950	9.6500	+2.116%	2,646	-10.466%
2025-03-04	9.3900	9.4500	9.3900	9.4500	+2.829%	1,050	-8.571%
2025-03-03	9.3000	9.3000	9.1850	9.1900	-0.325%	1,670	-5.985%
2025-02-28	9.2560	9.2560	9.2200	9.2200	-2.947%	5,495	-6.291%
2025-02-27	9.5500	9.5500	9.4500	9.5000	+1.604%	3,756	-9.053%
2025-02-26	9.4500	9.4500	9.3500	9.3500	+11.708%	1,795	-7.594%
2025-02-25	8.8700	8.8700	8.3700	8.3700	-4.233%	604	+3.226%
2025-02-24	8.7400	8.7400	8.7400	8.7400	+1.275%	445	-1.144%
2025-02-21	8.6400	8.6450	8.6300	8.6300	-3.359%	789	+0.116%
2025-02-20	8.9000	8.9300	8.7100	8.9300	+3.237%	916	-3.247%
2025-02-18	8.6500	8.6500	8.6500	8.6500	-0.346%	209	-0.116%
2025-02-14	8.5900	8.6800	8.5900	8.6800	+5.918%	1,817	-0.461%
2025-02-13	8.1950	8.1950	8.1950	8.1950	-3.702%	239	+5.430%
2025-02-12	8.5100	8.5100	8.4500	8.5100	+5.846%	631	+1.528%
2025-02-11	8.0100	8.0400	7.9750	8.0400	0.000%	1,100	+7.463%
2025-02-10	8.0000	8.0400	7.9800	8.0400	+1.005%	4,521	+7.463%
2025-02-07	7.9700	7.9700	7.9200	7.9600	+2.710%	3,373	+8.543%
2025-02-06	7.8100	7.8100	7.7500	7.7500	-1.899%	708	+11.484%
2025-02-05	7.9000	7.9000	7.9000	7.9000	+0.765%	460	+9.367%
2025-02-04	7.8600	7.8600	7.7800	7.8400	-0.634%	990	+10.204%
2025-02-03	7.8400	7.8900	7.8000	7.8900	+3.003%	1,488	+9.506%
2025-01-31	7.9700	7.9700	7.6600	7.6600	-4.250%	542	+12.794%
2025-01-30	8.1500	8.1500	7.9950	8.0000	+0.503%	2,584	+8.000%
2025-01-28	8.1200	8.1200	7.8800	7.9600	+1.272%	2,716	+8.543%
2025-01-27	8.2035	8.2035	7.8550	7.8600	+2.344%	1,293	+9.924%
2025-01-24	7.7700	7.9000	7.6800	7.6800	-1.158%	1,357	+12.500%
2025-01-23	7.7500	7.7900	7.5400	7.7700	+0.844%	1,480	+11.197%
2025-01-22	7.7000	7.8600	7.7000	7.7050	-2.468%	2,844	+12.135%
2025-01-21	8.2500	8.2500	7.8850	7.9000	-4.474%	2,361	+9.367%
2025-01-17	8.2000	8.2700	8.0500	8.2700	+3.764%	2,648	+4.474%
2025-01-16	7.9900	7.9900	7.9700	7.9700	+0.126%	3,280	+8.407%
2025-01-15	7.9300	7.9600	7.9000	7.9600	+2.314%	2,594	+8.543%
2025-01-14	7.7550	7.7800	7.7550	7.7800	+2.910%	2,514	+11.054%
2025-01-13	7.2200	7.7600	7.2200	7.5600	+1.613%	6,014	+14.286%
2025-01-10	7.4500	7.5100	7.1000	7.4400	-3.377%	15,595	+16.129%
2025-01-08	7.7000	7.7000	7.7000	7.7000	-1.535%	1,790	+12.208%
2025-01-07	7.8200	7.8200	7.8200	7.8200	-0.255%	2,584	+10.486%
2025-01-06	7.8700	7.9000	7.8400	7.8400	-2.061%	3,079	+10.204%

.dark-mode .gqzQLz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqzQLz{ color: #333333; background-color: white; border: 2px solid #333333; }CAOVYCHINA OVERSEAS L&I UN/ADRstock OTC ADR

CAOVY
CHINA OVERSEAS L&I UN/ADR
stock OTC ADR