2m 2m 2m 2m 2m 2m 2m
China Over Unsp ADR (CAOVY)
OTC
$8.59-$0.13 (-1.51%)
Price as of Aug 04, 2026- N/AMarket Cap
- 5.12%1-Year Change
- Real Estate - DevelopmentIndustry
China Over Unsp ADR (CAOVY)
$8.59-$0.13 (-1.51%)
- 1 Month+11.32%Low Price$7.59High Price$8.98
- 3 Months+0.35%Low Price$7.59High Price$10.92
- 1 Year+5.12%Low Price$6.90High Price$10.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/04/2026 | 8.48 | 8.59 | 8.44 | 8.59 | -1.51% | 807 |
08/03/2026 | 8.59 | 8.97 | 8.40 | 8.72 | +0.93% | 2,064 |
07/31/2026 | 9.02 | 9.02 | 8.64 | 8.64 | +2.13% | 571 |
07/30/2026 | 8.46 | 8.46 | 8.46 | 8.46 | -1.05% | 277 |
07/29/2026 | 8.57 | 8.68 | 8.50 | 8.55 | +4.01% | 69,836 |
07/28/2026 | 8.21 | 8.98 | 8.21 | 8.22 | -8.46% | 4,152 |
07/27/2026 | 8.60 | 8.98 | 8.60 | 8.98 | +0.90% | 3,677 |
07/24/2026 | 8.90 | 8.90 | 8.90 | 8.90 | -0.31% | 1,757 |
07/23/2026 | 8.63 | 8.93 | 8.63 | 8.93 | +5.40% | 1,292 |
07/22/2026 | 8.65 | 8.72 | 8.47 | 8.47 | -1.91% | 866 |
07/21/2026 | 8.64 | 8.64 | 8.64 | 8.64 | +3.17% | 853 |
07/20/2026 | 8.75 | 8.75 | 8.37 | 8.37 | -1.88% | 916 |
07/17/2026 | 8.50 | 8.53 | 8.45 | 8.53 | -0.58% | 3,392 |
07/16/2026 | 8.59 | 9.06 | 8.35 | 8.58 | +3.37% | 15,395 |
07/15/2026 | 8.34 | 8.34 | 7.90 | 8.30 | -4.27% | 399,071 |
07/14/2026 | 8.25 | 8.67 | 7.77 | 8.67 | +3.20% | 1,568 |
07/13/2026 | 8.39 | 8.77 | 8.26 | 8.40 | +2.58% | 2,060 |
07/10/2026 | 8.19 | 8.19 | 8.19 | 8.19 | +4.76% | 1,432 |
07/09/2026 | 7.95 | 7.95 | 7.71 | 7.82 | -2.40% | 622 |
07/08/2026 | 8.09 | 8.10 | 7.95 | 8.01 | +4.83% | 30,669 |
07/07/2026 | 7.64 | 7.64 | 7.64 | 7.64 | +0.67% | 1,316 |
07/06/2026 | 7.94 | 7.94 | 7.47 | 7.59 | -1.62% | 2,564 |
07/02/2026 | 7.90 | 7.90 | 7.43 | 7.71 | +0.06% | 1,763 |
07/01/2026 | 7.71 | 7.92 | 7.71 | 7.71 | -5.40% | 5,072 |
06/30/2026 | 7.68 | 8.15 | 7.68 | 8.15 | +5.57% | 4,020 |
06/29/2026 | 7.50 | 7.76 | 7.50 | 7.72 | +2.79% | 3,249 |
06/29/2026 |
$0.16 Dividend | |||||
06/26/2026 | 8.18 | 8.18 | 7.51 | 7.51 | -3.52% | 3,761 |
06/25/2026 | 7.88 | 7.88 | 7.30 | 7.78 | -0.87% | 1,980 |
06/24/2026 | 8.27 | 8.57 | 7.39 | 7.85 | -2.20% | 5,608 |
06/23/2026 | 8.09 | 8.09 | 7.10 | 8.03 | -1.56% | 26,130 |
06/22/2026 | 8.18 | 8.47 | 8.13 | 8.16 | -4.25% | 14,061 |
06/18/2026 | 8.37 | 8.68 | 8.37 | 8.52 | -16.75% | 1,214 |
06/17/2026 | 9.55 | 10.23 | 9.55 | 10.23 | 0.00% | 1,434 |
06/16/2026 | 8.90 | 10.23 | 8.90 | 10.23 | +3.77% | 889 |
06/15/2026 | 9.86 | 9.86 | 9.86 | 9.86 | -0.46% | 299 |
06/12/2026 | 9.91 | 9.91 | 9.91 | 9.91 | -2.63% | 537 |
06/11/2026 | 9.48 | 10.17 | 9.48 | 10.17 | +3.74% | 4,845 |
06/10/2026 | 9.69 | 10.13 | 9.25 | 9.81 | +1.68% | 11,542 |
06/09/2026 | 9.94 | 9.94 | 9.65 | 9.65 | -5.01% | 51,273 |
06/08/2026 | 9.77 | 10.15 | 9.77 | 10.15 | +5.17% | 1,697 |
06/05/2026 | 9.25 | 9.66 | 9.25 | 9.66 | -1.20% | 569 |
06/04/2026 | 9.77 | 9.77 | 9.77 | 9.77 | -10.49% | 1,620 |
06/03/2026 | 10.11 | 10.92 | 10.11 | 10.92 | +13.14% | 508 |
06/02/2026 | 9.65 | 11.16 | 9.65 | 9.65 | -4.13% | 1,893 |
06/01/2026 | 10.33 | 10.82 | 10.07 | 10.07 | +0.78% | 8,050 |
05/29/2026 | 9.73 | 10.20 | 9.73 | 9.99 | +5.70% | 6,619 |
05/28/2026 | 9.58 | 9.87 | 9.03 | 9.45 | -2.23% | 11,265 |
05/27/2026 | 9.02 | 9.66 | 9.02 | 9.66 | +1.02% | 2,829 |
05/26/2026 | 9.80 | 9.80 | 9.11 | 9.57 | -0.76% | 3,247 |
05/22/2026 | 10.06 | 10.06 | 9.64 | 9.64 | -0.15% | 2,851 |
05/21/2026 | 9.25 | 9.66 | 9.25 | 9.66 | -2.76% | 1,202 |
05/20/2026 | 9.46 | 10.06 | 9.46 | 9.93 | +0.05% | 2,801 |
05/19/2026 | 9.92 | 9.92 | 9.92 | 9.92 | -0.64% | 760 |
05/18/2026 | 9.94 | 10.72 | 9.94 | 9.99 | -0.10% | 4,810 |
05/14/2026 | 10.00 | 10.00 | 10.00 | 10.00 | -5.20% | 544 |
05/13/2026 | 10.55 | 10.57 | 10.55 | 10.55 | +0.65% | 2,865 |
05/12/2026 | 10.48 | 10.48 | 10.48 | 10.48 | -4.04% | 3,088 |
05/11/2026 | 10.23 | 10.92 | 10.23 | 10.92 | +6.90% | 1,090 |
05/08/2026 | 10.21 | 10.21 | 10.21 | 10.21 | +8.93% | 363 |
05/07/2026 | 9.60 | 9.60 | 9.33 | 9.38 | -2.10% | 14,494 |
05/06/2026 | 9.39 | 9.59 | 9.39 | 9.58 | +10.14% | 23,964 |
05/05/2026 | 9.17 | 9.17 | 8.69 | 8.70 | +1.60% | 4,147 |
05/04/2026 | 8.57 | 8.59 | 8.51 | 8.56 | +2.34% | 8,295 |
05/01/2026 | 8.28 | 8.36 | 8.28 | 8.36 | +0.38% | 581 |
04/30/2026 | 8.30 | 8.37 | 8.30 | 8.33 | +2.08% | 4,400 |
04/29/2026 | 8.42 | 8.56 | 8.12 | 8.16 | +13.87% | 34,270 |
04/28/2026 | 7.17 | 7.17 | 7.17 | 7.17 | -7.34% | 1,126 |
04/27/2026 | 7.67 | 7.74 | 7.67 | 7.74 | -0.63% | 12,548 |
04/24/2026 | 8.13 | 8.13 | 7.78 | 7.78 | -0.13% | 972 |
04/23/2026 | 7.38 | 7.80 | 7.38 | 7.79 | -1.61% | 3,149 |
04/22/2026 | 7.74 | 7.92 | 7.74 | 7.92 | +1.38% | 3,472 |
04/21/2026 | 7.82 | 7.99 | 7.81 | 7.81 | -6.12% | 1,141 |
04/20/2026 | 7.68 | 8.32 | 7.42 | 8.32 | +4.92% | 4,009 |
04/17/2026 | 7.89 | 7.93 | 7.89 | 7.93 | -1.59% | 1,019 |
04/16/2026 | 7.59 | 8.22 | 7.59 | 8.06 | -0.22% | 12,214 |
04/14/2026 | 8.08 | 8.08 | 8.08 | 8.08 | +7.28% | 589 |
04/13/2026 | 7.47 | 7.93 | 7.30 | 7.53 | +1.05% | 13,720 |
04/10/2026 | 7.48 | 7.62 | 7.45 | 7.45 | +2.01% | 2,211 |
04/09/2026 | 7.66 | 7.66 | 7.00 | 7.30 | -0.20% | 3,043 |
04/08/2026 | 7.23 | 7.54 | 7.23 | 7.32 | +4.55% | 2,044 |
04/07/2026 | 7.29 | 7.30 | 7.00 | 7.00 | -2.89% | 14,655 |
04/06/2026 | 7.00 | 7.35 | 7.00 | 7.21 | -2.73% | 2,753 |
04/02/2026 | 7.34 | 7.41 | 7.34 | 7.41 | -0.59% | 745 |
04/01/2026 | 7.45 | 7.46 | 7.45 | 7.46 | +1.53% | 23,839 |
03/31/2026 | 7.24 | 7.34 | 7.24 | 7.34 | +6.50% | 3,372 |
03/30/2026 | 7.29 | 7.29 | 6.90 | 6.90 | -0.40% | 16,905 |
03/27/2026 | 7.39 | 7.46 | 6.88 | 6.92 | -0.14% | 10,094 |
03/26/2026 | 7.37 | 7.38 | 6.93 | 6.93 | -4.10% | 4,575 |
03/25/2026 | 7.83 | 7.83 | 6.97 | 7.23 | -3.18% | 10,430 |
03/24/2026 | 7.63 | 7.83 | 7.44 | 7.47 | -3.86% | 13,938 |
03/23/2026 | 7.60 | 7.84 | 7.01 | 7.77 | +2.34% | 14,920 |
03/20/2026 | 7.79 | 8.07 | 7.59 | 7.59 | -4.08% | 8,495 |
03/19/2026 | 7.74 | 7.91 | 7.74 | 7.91 | -3.25% | 2,235 |
03/18/2026 | 8.18 | 8.18 | 8.18 | 8.18 | -4.00% | 349 |
03/17/2026 | 8.35 | 8.52 | 8.35 | 8.52 | +4.18% | 1,335 |
03/16/2026 | 8.14 | 8.30 | 7.77 | 8.18 | +0.12% | 5,169 |
03/13/2026 | 8.13 | 8.38 | 7.77 | 8.17 | +1.09% | 17,639 |
03/12/2026 | 8.13 | 8.18 | 7.98 | 8.08 | -3.73% | 13,711 |
03/11/2026 | 8.65 | 8.65 | 8.39 | 8.39 | -0.35% | 1,567 |