2m 2m 2m 2m 2m 2m 2m
China Over Unsp ADR (CAOVY)
OTC
$7.64+$0.03 (+0.39%)
Price as of Oct 23, 2026- N/AMarket Cap
- -11.60%1-Year Change
- Real Estate - DevelopmentIndustry
China Over Unsp ADR (CAOVY)
$7.64+$0.03 (+0.39%)
- 1 Month-3.66%Low Price$7.61High Price$8.65
- 3 Months-12.74%Low Price$7.29High Price$9.17
- 1 Year-11.60%Low Price$6.76High Price$10.71
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 8.00 | 8.03 | 7.64 | 7.64 | +0.39% | 3,932 |
10/22/2026 | 7.98 | 8.14 | 7.61 | 7.61 | -4.99% | 10,811 |
10/21/2026 | 8.15 | 8.15 | 8.01 | 8.01 | -0.62% | 30,019 |
10/20/2026 | 7.82 | 8.12 | 7.82 | 8.06 | 0.00% | 76,938 |
10/19/2026 | 8.41 | 8.41 | 8.06 | 8.06 | -4.50% | 2,721 |
10/16/2026 | 8.40 | 8.78 | 8.40 | 8.44 | -1.12% | 13,729 |
10/15/2026 | 8.38 | 8.74 | 7.99 | 8.54 | +3.59% | 3,543 |
10/14/2026 | 8.14 | 8.25 | 8.14 | 8.24 | +2.49% | 1,457 |
10/13/2026 | 8.31 | 8.35 | 8.04 | 8.04 | -1.83% | 2,884 |
10/12/2026 | 8.19 | 8.28 | 7.99 | 8.19 | -5.21% | 3,702 |
10/09/2026 | 8.67 | 8.85 | 8.43 | 8.64 | +1.65% | 8,595 |
10/08/2026 | 8.50 | 8.84 | 8.16 | 8.50 | +1.80% | 2,251 |
10/07/2026 | 8.52 | 8.52 | 8.04 | 8.35 | +4.90% | 2,319 |
10/06/2026 | 8.14 | 8.33 | 7.96 | 7.96 | -4.33% | 1,001 |
10/05/2026 | 8.26 | 8.35 | 8.26 | 8.32 | +0.48% | 2,624 |
10/02/2026 | 8.19 | 8.50 | 8.19 | 8.28 | +3.50% | 1,483 |
10/01/2026 | 8.00 | 8.00 | 8.00 | 8.00 | -5.10% | 397 |
09/30/2026 | 8.43 | 8.43 | 8.43 | 8.43 | -2.54% | 639 |
09/29/2026 | 8.55 | 8.90 | 8.55 | 8.65 | +7.05% | 1,166 |
09/28/2026 | 8.29 | 8.66 | 8.08 | 8.08 | +1.38% | 1,403 |
09/25/2026 | 7.99 | 8.00 | 7.75 | 7.97 | -5.34% | 15,746 |
09/24/2026 | 8.42 | 8.42 | 8.42 | 8.42 | +6.18% | 674 |
09/23/2026 | 7.75 | 8.00 | 7.75 | 7.93 | +2.59% | 46,006 |
09/22/2026 | 7.61 | 8.04 | 7.61 | 7.73 | -2.64% | 34,259 |
09/21/2026 | 7.95 | 7.95 | 7.60 | 7.94 | +2.27% | 3,140 |
09/18/2026 | 7.87 | 8.19 | 7.76 | 7.76 | -6.97% | 2,636 |
09/17/2026 | 7.86 | 8.35 | 7.86 | 8.35 | +11.97% | 1,908 |
09/17/2026 |
$0.15 Dividend | |||||
09/16/2026 | 7.80 | 7.80 | 7.45 | 7.45 | +2.29% | 2,170 |
09/15/2026 | 7.38 | 7.39 | 7.29 | 7.29 | -1.46% | 11,742 |
09/14/2026 | 8.02 | 8.38 | 7.39 | 7.39 | -1.44% | 2,289 |
09/11/2026 | 8.27 | 8.27 | 7.50 | 7.50 | -7.72% | 1,604 |
09/10/2026 | 8.13 | 8.13 | 8.13 | 8.13 | -5.84% | 440 |
09/09/2026 | 8.23 | 8.63 | 8.23 | 8.63 | -1.07% | 480 |
09/08/2026 | 8.48 | 8.73 | 8.48 | 8.73 | +5.80% | 799 |
09/04/2026 | 8.25 | 8.25 | 8.25 | 8.25 | -0.63% | 628 |
09/03/2026 | 8.30 | 8.30 | 8.30 | 8.30 | +2.23% | 1,128 |
09/02/2026 | 8.16 | 8.16 | 8.12 | 8.12 | +3.76% | 946 |
09/01/2026 | 8.12 | 8.12 | 7.83 | 7.83 | -4.70% | 1,347 |
08/31/2026 | 7.90 | 8.21 | 7.89 | 8.21 | -6.82% | 1,560 |
08/28/2026 | 8.73 | 8.83 | 8.70 | 8.81 | +0.23% | 5,802 |
08/27/2026 | 8.90 | 8.90 | 8.53 | 8.79 | +1.03% | 28,791 |
08/26/2026 | 8.62 | 9.05 | 8.62 | 8.70 | -3.96% | 10,103 |
08/25/2026 | 8.30 | 9.06 | 8.30 | 9.06 | +5.00% | 2,638 |
08/24/2026 | 8.63 | 9.05 | 8.63 | 8.63 | +1.85% | 1,274 |
08/21/2026 | 8.86 | 8.86 | 8.47 | 8.47 | -5.73% | 655 |
08/20/2026 | 8.88 | 8.99 | 8.88 | 8.99 | -1.98% | 1,828 |
08/19/2026 | 8.39 | 9.17 | 8.39 | 9.17 | +5.23% | 1,160 |
08/18/2026 | 8.73 | 8.73 | 8.71 | 8.71 | +3.31% | 1,440 |
08/17/2026 | 8.43 | 8.43 | 8.43 | 8.43 | -0.58% | 626 |
08/14/2026 | 8.29 | 8.48 | 8.29 | 8.48 | +0.35% | 694 |
08/13/2026 | 8.13 | 8.45 | 8.13 | 8.45 | -0.52% | 587 |
08/12/2026 | 8.50 | 8.50 | 8.50 | 8.50 | +3.77% | 972 |
08/11/2026 | 8.24 | 8.24 | 8.14 | 8.19 | -2.22% | 5,344 |
08/10/2026 | 8.67 | 8.67 | 8.19 | 8.38 | +0.53% | 20,538 |
08/07/2026 | 8.33 | 8.33 | 8.33 | 8.33 | +1.37% | 444 |
08/06/2026 | 8.70 | 8.70 | 8.22 | 8.22 | -0.59% | 953 |
08/05/2026 | 8.28 | 8.28 | 8.27 | 8.27 | -1.84% | 3,040 |
08/04/2026 | 8.32 | 8.42 | 8.28 | 8.42 | -1.51% | 807 |
08/03/2026 | 8.42 | 8.80 | 8.24 | 8.55 | +0.93% | 2,064 |
07/31/2026 | 8.85 | 8.85 | 8.47 | 8.47 | +2.13% | 571 |
07/30/2026 | 8.30 | 8.30 | 8.30 | 8.30 | -1.05% | 277 |
07/29/2026 | 8.40 | 8.51 | 8.34 | 8.39 | +4.01% | 69,836 |
07/28/2026 | 8.05 | 8.81 | 8.05 | 8.06 | -8.46% | 4,152 |
07/27/2026 | 8.43 | 8.81 | 8.43 | 8.81 | +0.90% | 3,677 |
07/24/2026 | 8.73 | 8.73 | 8.73 | 8.73 | -0.31% | 1,757 |
07/23/2026 | 8.46 | 8.76 | 8.46 | 8.76 | +5.40% | 1,292 |
07/22/2026 | 8.48 | 8.55 | 8.31 | 8.31 | -1.91% | 866 |
07/21/2026 | 8.47 | 8.47 | 8.47 | 8.47 | +3.17% | 853 |
07/20/2026 | 8.58 | 8.58 | 8.21 | 8.21 | -1.88% | 916 |
07/17/2026 | 8.34 | 8.37 | 8.29 | 8.37 | -0.58% | 3,392 |
07/16/2026 | 8.42 | 8.89 | 8.18 | 8.41 | +3.37% | 15,395 |
07/15/2026 | 8.18 | 8.18 | 7.75 | 8.14 | -4.27% | 399,071 |
07/14/2026 | 8.09 | 8.50 | 7.62 | 8.50 | +3.20% | 1,568 |
07/13/2026 | 8.22 | 8.60 | 8.10 | 8.24 | +2.58% | 2,060 |
07/10/2026 | 8.03 | 8.03 | 8.03 | 8.03 | +4.76% | 1,432 |
07/09/2026 | 7.80 | 7.80 | 7.56 | 7.67 | -2.40% | 622 |
07/08/2026 | 7.93 | 7.94 | 7.80 | 7.86 | +4.83% | 30,669 |
07/07/2026 | 7.49 | 7.49 | 7.49 | 7.49 | +0.67% | 1,316 |
07/06/2026 | 7.78 | 7.78 | 7.33 | 7.44 | -1.62% | 2,564 |
07/02/2026 | 7.75 | 7.75 | 7.29 | 7.57 | +0.06% | 1,763 |
07/01/2026 | 7.56 | 7.76 | 7.56 | 7.56 | -5.40% | 5,072 |
06/30/2026 | 7.53 | 7.99 | 7.53 | 7.99 | +5.57% | 4,020 |
06/29/2026 | 7.36 | 7.61 | 7.36 | 7.57 | +2.79% | 3,249 |
06/29/2026 |
$0.16 Dividend | |||||
06/26/2026 | 8.02 | 8.02 | 7.37 | 7.37 | -3.52% | 3,761 |
06/25/2026 | 7.73 | 7.73 | 7.15 | 7.63 | -0.87% | 1,980 |
06/24/2026 | 8.11 | 8.40 | 7.25 | 7.70 | -2.20% | 5,608 |
06/23/2026 | 7.93 | 7.93 | 6.96 | 7.87 | -1.56% | 26,130 |
06/22/2026 | 8.02 | 8.31 | 7.97 | 8.00 | -4.25% | 14,061 |
06/18/2026 | 8.21 | 8.51 | 8.21 | 8.35 | -16.75% | 1,214 |
06/17/2026 | 9.36 | 10.04 | 9.36 | 10.04 | 0.00% | 1,434 |
06/16/2026 | 8.73 | 10.04 | 8.73 | 10.04 | +3.77% | 889 |
06/15/2026 | 9.67 | 9.67 | 9.67 | 9.67 | -0.46% | 299 |
06/12/2026 | 9.72 | 9.72 | 9.72 | 9.72 | -2.63% | 537 |
06/11/2026 | 9.30 | 9.98 | 9.30 | 9.98 | +3.74% | 4,845 |
06/10/2026 | 9.51 | 9.94 | 9.08 | 9.62 | +1.68% | 11,542 |
06/09/2026 | 9.75 | 9.75 | 9.46 | 9.46 | -5.01% | 51,273 |
06/08/2026 | 9.58 | 9.96 | 9.58 | 9.96 | +5.17% | 1,697 |
06/05/2026 | 9.08 | 9.47 | 9.08 | 9.47 | -1.20% | 569 |