Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

China Overseas Land & Investment Limited (CPP.F)

Compare
1.6160
-0.0210
(-1.28%)
At close: February 21 at 8:20:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.61601.61601.61601.61601.6160-
Feb 20, 20251.63701.63701.63701.63701.6370-
Feb 19, 20251.68451.68451.68451.68451.6845-
Feb 18, 20251.63401.63401.63401.63401.6340-
Feb 17, 20251.66051.66051.66051.66051.6605-
Feb 14, 20251.61701.61701.61701.61701.6170-
Feb 13, 20251.57601.57601.57601.57601.5760-
Feb 12, 20251.58851.58851.58851.58851.5885-
Feb 11, 20251.52451.52451.52451.52451.5245-
Feb 10, 20251.55451.55451.55451.55451.5545-
Feb 7, 20251.51651.51651.51651.51651.5165-
Feb 6, 20251.48401.48401.48401.48401.4840-
Feb 5, 20251.45751.45751.45751.45751.4575-
Feb 4, 20251.49951.49951.49951.49951.4995-
Feb 3, 20251.48451.48451.48451.48451.4845-
Jan 31, 20251.49651.49651.49651.49651.4965-
Jan 30, 20251.49451.49451.49451.49451.4945-
Jan 29, 20251.49701.49701.49701.49701.4970-
Jan 28, 20251.49101.54551.49101.54551.54551,426
Jan 27, 20251.48251.48251.48251.48251.4825-
Jan 24, 20251.47201.47201.47201.47201.4720-
Jan 23, 20251.47451.47451.47451.47451.4745-
Jan 22, 20251.48151.48151.48151.48151.4815-
Jan 21, 20251.52701.52701.52701.52701.5270-
Jan 20, 20251.53201.53201.53201.53201.5320-
Jan 17, 20251.58001.58001.58001.58001.5800-
Jan 16, 20251.55501.55501.55501.55501.5550-
Jan 15, 20251.52901.52901.52901.52901.5290-
Jan 14, 20251.51951.51951.51951.51951.5195-
Jan 13, 20251.49651.49651.49651.49651.4965-
Jan 10, 20251.46901.53151.46901.53151.53152,426
Jan 9, 20251.48901.48901.48901.48901.4890-
Jan 8, 20251.48401.48401.48401.48401.4840-
Jan 7, 20251.50501.54451.50501.54451.54451,000
Jan 6, 20251.51101.51101.51101.51101.5110-
Jan 3, 20251.50851.50851.50851.50851.5085-
Jan 2, 20251.50001.53551.50001.53551.53551,500
Dec 30, 20241.50201.50201.50201.50201.5020-
Dec 27, 20241.50951.50951.50951.50951.5095-
Dec 23, 20241.49451.49451.49451.49451.4945-
Dec 20, 20241.50001.50001.50001.50001.5000-
Dec 19, 20241.51401.51401.51401.51401.5140-
Dec 18, 20241.52451.57851.52451.57851.5785559
Dec 17, 20241.52601.52601.52601.52601.5260-
Dec 16, 20241.52851.52851.52851.52851.5285-
Dec 13, 20241.58001.58001.58001.58001.5800-
Dec 12, 20241.67601.67601.67601.67601.6760-
Dec 11, 20241.65601.65601.65601.65601.6560-
Dec 10, 20241.65251.65251.65251.65251.6525-
Dec 9, 20241.61451.61451.61451.61451.6145-
Dec 6, 20241.65551.65551.65551.65551.6555-
Dec 5, 20241.61551.61551.61551.61551.6155-
Dec 4, 20241.64551.64551.64551.64551.6455-
Dec 3, 20241.64601.64601.64601.64601.6460-
Dec 2, 20241.61201.61201.61201.61201.6120-
Nov 29, 20241.59951.59951.59951.59951.5995-
Nov 28, 20241.59001.64101.59001.64101.6410649
Nov 27, 20241.62551.62551.62551.62551.6255-
Nov 26, 20241.58901.58901.58901.58901.5890-
Nov 25, 20241.58501.58501.58501.58501.5850-
Nov 22, 20241.58351.58351.58351.58351.5835-
Nov 21, 20241.64351.64351.64351.64351.6435-
Nov 20, 20241.65401.65401.65401.65401.6540-
Nov 19, 20241.62651.62651.62651.62651.6265-
Nov 18, 20241.62451.62451.62451.62451.6245-
Nov 15, 20241.62951.62951.62951.62951.6295-
Nov 14, 20241.65601.65601.65601.65601.6560-
Nov 13, 20241.70001.70001.70001.70001.7000-
Nov 12, 20241.68351.68351.68351.68351.6835-
Nov 11, 20241.72851.72851.72851.72851.7285-
Nov 8, 20241.80201.80201.80201.80201.8020-
Nov 7, 20241.88351.88351.87901.87901.87901,000
Nov 6, 20241.83001.83001.83001.83001.8300-
Nov 5, 20241.80901.80901.80901.80901.8090-
Nov 4, 20241.75851.75851.75851.75851.7585-
Nov 1, 20241.81001.81001.81001.81001.8100-
Oct 31, 20241.73751.78401.73751.78401.78402,239
Oct 30, 20241.72401.72401.72401.72401.7240-
Oct 29, 20241.71801.71801.71801.71801.7180-
Oct 28, 20241.78851.78851.78851.78851.7885-
Oct 25, 20241.69051.69051.69051.69051.6905-
Oct 24, 20241.72951.72951.72701.72701.72701,000
Oct 23, 20241.76001.76001.76001.76001.7600-
Oct 22, 20241.79051.79051.79051.79051.7905-
Oct 21, 20241.77051.77051.77051.77051.7705-
Oct 18, 20241.73301.73301.73301.73301.7330-
Oct 17, 20241.69551.69551.69551.69551.6955-
Oct 16, 20241.77051.77051.77051.77051.7705-
Oct 15, 20241.74051.74051.74051.74051.7405-
Oct 14, 20241.84451.87501.84451.87501.87503,000
Oct 11, 20241.71151.71151.71151.71151.71151,000
Oct 10, 20241.71451.71451.71451.71451.7145-
Oct 9, 20241.65901.65901.65901.65901.6590-
Oct 8, 20241.75601.75601.75601.75601.7560-
Oct 7, 20242.03102.03102.03102.03102.0310-
Oct 4, 20242.00802.00802.00802.00802.0080-
Oct 3, 20242.00902.00902.00902.00902.0090-
Oct 2, 20242.07102.17302.07102.17302.17302,000
Oct 1, 20241.79751.79751.79751.79751.7975-
Sep 30, 20241.85901.85901.85901.85901.8590-
Sep 27, 20241.71001.71001.71001.71001.7100-
Sep 26, 20241.58401.66351.58401.66351.66352,377
Sep 25, 20241.40401.40401.40401.40401.4040-
Sep 24, 20241.41401.41401.41401.41401.4140-
Sep 23, 20241.33951.33951.33951.33951.3395-
Sep 20, 20241.32151.32151.32151.32151.3215-
Sep 19, 20241.31051.31051.31051.31051.3105-
Sep 18, 20241.23651.23651.23651.23651.2365-
Sep 17, 20241.23801.23801.23801.23801.2380-
Sep 16, 2024 0.0367 Dividend
Sep 16, 20241.23001.23001.23001.23001.2300-
Sep 13, 20241.27451.27451.27451.27450.9745-
Sep 12, 20241.27201.27201.27201.27200.9726-
Sep 11, 20241.26451.26451.26451.26450.9669-
Sep 10, 20241.27851.27851.27851.27850.9776-
Sep 9, 20241.29851.29851.29851.29850.9929-
Sep 6, 20241.34551.34551.34551.34551.0288-
Sep 5, 20241.33601.33601.33601.33601.0215-
Sep 4, 20241.34151.34151.34151.34151.0257-
Sep 3, 20241.35301.35301.35301.35301.0345-
Sep 2, 20241.34101.34101.34101.34101.0253-
Aug 30, 20241.42401.42401.42401.42401.0888-
Aug 29, 20241.33851.35301.33851.35301.03452,000
Aug 28, 20241.31751.31751.31751.31751.0074-
Aug 27, 20241.37251.37251.37251.37251.0494-
Aug 26, 20241.37651.37651.37651.37651.0525-
Aug 23, 20241.35151.35151.35151.35151.0334-
Aug 22, 20241.33101.33101.33101.33101.0177-
Aug 21, 20241.37851.37851.37801.37801.05361,500
Aug 20, 20241.41551.41551.41551.41551.0823-
Aug 19, 20241.45151.45151.45151.45151.1098-
Aug 16, 20241.46051.46051.46051.46051.1167-
Aug 15, 20241.45001.45001.45001.45001.1087-
Aug 14, 20241.45851.45851.45851.45851.1152-
Aug 13, 20241.47301.47301.47301.47301.1263-
Aug 12, 20241.47301.47301.47301.47301.1263-
Aug 9, 20241.49651.49651.49651.49651.1442-
Aug 8, 20241.46601.46601.46601.46601.1209100
Aug 7, 20241.45351.45351.45351.45351.1114-
Aug 6, 20241.44801.44801.44801.44801.1072-
Aug 5, 20241.43251.43251.43251.43251.0953-
Aug 2, 20241.44451.44451.44451.44451.1045-
Aug 1, 20241.44901.44901.44901.44901.1079-
Jul 31, 20241.47701.47701.47701.47701.1293-
Jul 30, 20241.42351.42351.42351.42351.0884-
Jul 29, 20241.47951.47951.47951.47951.1312-
Jul 26, 20241.45301.45301.45301.45301.1110-
Jul 25, 20241.44351.44351.44351.44351.1037-
Jul 24, 20241.46901.46901.46901.46901.1232-
Jul 23, 20241.50001.50001.50001.50001.14691,250
Jul 22, 20241.50001.50001.50001.50001.1469-
Jul 19, 20241.51701.51701.51701.51701.1599-
Jul 18, 20241.55401.55401.55401.55401.1882-
Jul 17, 20241.54301.54301.54301.54301.1798-
Jul 16, 20241.54901.54901.54901.54901.1844-
Jul 15, 20241.55651.55651.55651.55651.1901-
Jul 12, 20241.62001.62001.62001.62001.2387-
Jul 11, 20241.54451.54451.54451.54451.1809-
Jul 10, 20241.52451.52451.52451.52451.1657-
Jul 9, 20241.54451.54451.54451.54451.1809-
Jul 8, 20241.52201.52201.52201.52201.1637-
Jul 5, 20241.60101.60101.60101.60101.2241-
Jul 4, 20241.61101.61101.61101.61101.2318-
Jul 3, 20241.65251.65251.65251.65251.2635-
Jul 2, 20241.61151.61151.61151.61151.2322-
Jul 1, 20241.60001.60001.60001.60001.2234-
Jun 28, 20241.58751.58751.58751.58751.2138-
Jun 27, 20241.59551.59551.59551.59551.2199-
Jun 26, 20241.66351.66351.66351.66351.2719-
Jun 25, 2024 0.0550 Dividend
Jun 25, 20241.63151.63151.63151.63151.2475-
Jun 24, 20241.67501.67501.67501.67500.9367-
Jun 21, 20241.64401.64401.64401.64400.9193-
Jun 20, 20241.65701.65701.65701.65700.9266-
Jun 19, 20241.69101.69101.69101.69100.9456-
Jun 18, 20241.62001.62001.62001.62000.9059-
Jun 17, 20241.67501.67501.67501.67500.9367-
Jun 14, 20241.70901.70901.70901.70900.9557-
Jun 13, 20241.67601.67601.67601.67600.9372-
Jun 12, 20241.70651.70651.70651.70650.9543-
Jun 11, 20241.79401.79401.79401.79401.0032-
Jun 10, 20241.79251.79251.79251.79251.0024-
Jun 7, 20241.79251.79251.79251.79251.0024-
Jun 6, 20241.73751.73751.73751.73750.9716-
Jun 5, 20241.75851.75851.75851.75850.9833-
Jun 4, 20241.77501.77501.77501.77500.9926-
Jun 3, 20241.76201.76201.76201.76200.9853-
May 31, 20241.75051.75051.75051.75050.9789-
May 30, 20241.75201.75201.75201.75200.9797-
May 29, 20241.76651.76651.76651.76650.9878-
May 28, 20241.78551.78551.78551.78550.9984-
May 27, 20241.85551.85551.85551.85551.0376-
May 24, 20241.81451.81451.81451.81451.0147-
May 23, 20241.86601.86601.86601.86601.0435-
May 22, 20241.87901.87901.87901.87901.0507-
May 21, 20241.87151.87151.87151.87151.0465-
May 20, 20241.88651.96701.88651.96701.09991,250
May 17, 20241.83601.83601.83601.83601.0267-
May 16, 20241.85151.85151.85151.85151.0353-
May 15, 20241.76801.76801.76801.76800.9887-
May 14, 20241.78551.78551.78551.78550.9984-
May 13, 20241.78951.78951.78951.78951.0007-
May 10, 20241.79801.79801.79801.79801.0054-
May 9, 20241.72201.72201.72201.72200.9629-
May 8, 20241.70701.70701.70701.70700.9545-
May 7, 20241.75701.75701.75701.75700.9825-
May 6, 20241.74201.80051.74201.80051.0068300
May 3, 20241.83201.83201.83201.83201.0244-
May 2, 20241.76501.76501.76501.76500.9870-
Apr 30, 20241.69201.69201.69201.69200.9462-
Apr 29, 20241.72001.72001.72001.72000.9618-
Apr 26, 20241.65651.65651.65651.65650.9263-
Apr 25, 20241.47001.49301.47001.49300.83491,283
Apr 24, 20241.44101.44101.44101.44100.8058-
Apr 23, 20241.39851.39851.39851.39850.7820-
Apr 22, 20241.36651.36651.36651.36650.7641-
Apr 19, 20241.36501.36501.35001.35000.7549395
Apr 18, 20241.36451.36451.36451.36450.7630-
Apr 17, 20241.33351.33351.33351.33350.7457-
Apr 16, 20241.33651.33901.33651.33900.7488351
Apr 15, 20241.34501.34501.34501.34500.7521-
Apr 12, 20241.35401.35401.35401.35400.7571-
Apr 11, 20241.40901.40901.40901.40900.7879-
Apr 10, 20241.41851.41851.41851.41850.7932-
Apr 9, 20241.39101.39101.39101.39100.7778-
Apr 8, 20241.37151.37151.37151.37150.7669-
Apr 5, 20241.39201.43751.39201.43750.8038263
Apr 4, 20241.36001.36001.36001.36000.7605-
Apr 3, 20241.36751.36751.36751.36750.7647-
Apr 2, 20241.38101.46101.38101.46100.81701,200
Mar 28, 20241.30501.30501.30501.30500.7297-
Mar 27, 20241.24401.24401.24401.24400.6956-
Mar 26, 20241.26501.26501.26501.26500.7074-
Mar 25, 20241.25701.25701.25701.25700.7029-
Mar 22, 20241.24701.24701.24701.24700.6973-
Mar 21, 20241.25401.25401.25401.25400.7012-
Mar 20, 20241.23201.23201.23201.23200.6889-
Mar 19, 20241.21701.21701.21701.21700.6805-
Mar 18, 20241.26301.26301.26301.26300.7063-
Mar 15, 20241.27301.27301.27301.27300.7119-
Mar 14, 20241.29801.29801.29801.29800.7258-
Mar 13, 20241.30301.30301.30301.30300.7286-
Mar 12, 20241.34801.34801.34801.34800.7538-
Mar 11, 20241.20901.24801.20901.24800.69793,293
Mar 8, 20241.21301.21301.21101.21100.67723,004
Mar 7, 20241.16401.16401.16401.16400.6509-
Mar 6, 20241.25001.25001.25001.25000.6990750
Mar 5, 20241.23401.23401.23001.23000.68781,000
Mar 4, 20241.27401.31201.27401.31000.73253,362
Mar 1, 20241.33301.33301.33301.33300.7454-
Feb 29, 20241.36301.36301.36301.36300.7622-
Feb 28, 20241.37701.37701.37701.37700.7700-
Feb 27, 20241.40101.40101.39101.39100.7778-
Feb 26, 20241.42201.42201.41501.41500.79131,500
Feb 23, 20241.44101.44101.44101.44100.8058-
Feb 22, 20241.42701.42701.42701.42700.7980-
Feb 21, 20241.43601.43601.43601.43600.8030-

Related Tickers

SIOLF Sino-Ocean Group Holding Limited
0.0479
0.00%
 
3SD.F Sino-Ocean Group Holding Limited
0.0330
0.00%
 
CHZ.F China Resources Land Limited
2.9800
+0.68%
 
SCNR.SG Sunac China Holdings Ltd
0.2280
+0.88%
 
SCNR.MU Sunac China Holdings Ltd
0.2320
0.00%
 
CHZ.SG China Resources Land Ltd
2.9600
+0.68%
 
CHZ0.F China Resources Land Limited
29.60
+0.68%
 
SCNR.F Sunac China Holdings Limited
0.2280
0.00%
 
3SD.MU Sino-Ocean Group Holding Ltd
0.0270
0.00%
 
SCNR.DU Sunac China Holdings Ltd
0.2220
+1.83%