China Maple Leaf Educ Sys Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.244	0.247	0.237	0.241	0.241	1,016,000
2024-08-09	0.250	0.250	0.245	0.246	0.246	110,000
2024-08-08	0.250	0.250	0.244	0.247	0.247	1,128,000
2024-08-07	0.242	0.255	0.240	0.255	0.255	988,000
2024-08-06	0.238	0.260	0.238	0.242	0.242	950,000
2024-08-05	0.239	0.240	0.237	0.238	0.238	598,000
2024-08-02	0.235	0.250	0.235	0.241	0.241	1,162,000
2024-08-01	0.255	0.255	0.250	0.255	0.255	126,000
2024-07-31	0.246	0.255	0.246	0.250	0.250	293,644
2024-07-30	0.240	0.246	0.237	0.246	0.246	886,000
2024-07-29	0.232	0.255	0.232	0.240	0.240	768,000
2024-07-26	0.237	0.238	0.232	0.232	0.232	1,474,000
2024-07-25	0.237	0.238	0.232	0.235	0.235	1,774,000
2024-07-24	0.242	0.243	0.235	0.237	0.237	2,936,000
2024-07-23	0.242	0.249	0.241	0.242	0.242	1,662,000
2024-07-22	0.246	0.246	0.240	0.242	0.242	1,244,000
2024-07-19	0.260	0.260	0.245	0.248	0.248	4,324,000
2024-07-18	0.265	0.270	0.260	0.265	0.265	494,000
2024-07-17	0.280	0.280	0.265	0.265	0.265	346,000
2024-07-16	0.270	0.275	0.265	0.270	0.270	586,000
2024-07-15	0.270	0.270	0.260	0.270	0.270	596,000
2024-07-12	0.285	0.295	0.270	0.275	0.275	1,038,000
2024-07-11	0.290	0.290	0.280	0.285	0.285	564,000
2024-07-10	0.270	0.280	0.270	0.275	0.275	222,000
2024-07-09	0.265	0.280	0.260	0.270	0.270	1,902,000
2024-07-08	0.285	0.285	0.270	0.270	0.270	884,000
2024-07-05	0.280	0.285	0.275	0.280	0.280	395,000
2024-07-04	0.280	0.285	0.275	0.280	0.280	408,000
2024-07-03	0.285	0.285	0.275	0.280	0.280	942,000
2024-07-02	0.290	0.290	0.280	0.285	0.285	1,324,000
2024-06-28	0.295	0.315	0.290	0.290	0.290	1,224,000
2024-06-27	0.295	0.300	0.295	0.300	0.300	188,000
2024-06-26	0.300	0.310	0.300	0.300	0.300	388,000
2024-06-25	0.295	0.315	0.295	0.305	0.305	1,097,881
2024-06-24	0.290	0.305	0.280	0.300	0.300	3,428,000
2024-06-21	0.310	0.315	0.295	0.295	0.295	1,388,000
2024-06-20	0.310	0.325	0.310	0.315	0.315	1,398,000
2024-06-19	0.320	0.320	0.310	0.310	0.310	412,000
2024-06-18	0.310	0.320	0.310	0.320	0.320	1,036,000
2024-06-17	0.300	0.340	0.300	0.305	0.305	2,916,000
2024-06-14	0.305	0.315	0.300	0.300	0.300	750,000
2024-06-13	0.305	0.325	0.300	0.310	0.310	706,000
2024-06-12	0.305	0.325	0.295	0.305	0.305	1,188,000
2024-06-11	0.305	0.315	0.305	0.310	0.310	512,000
2024-06-07	0.300	0.320	0.295	0.315	0.315	1,408,000
2024-06-06	0.305	0.310	0.295	0.295	0.295	1,170,000
2024-06-05	0.300	0.320	0.300	0.305	0.305	662,000
2024-06-04	0.310	0.320	0.305	0.310	0.310	404,000
2024-06-03	0.305	0.315	0.305	0.315	0.315	472,000
2024-05-31	0.320	0.330	0.305	0.310	0.310	1,286,000
2024-05-30	0.320	0.330	0.300	0.315	0.315	1,182,000
2024-05-29	0.310	0.335	0.310	0.320	0.320	2,182,035
2024-05-28	0.330	0.340	0.310	0.315	0.315	1,420,000
2024-05-27	0.330	0.340	0.325	0.330	0.330	1,210,000
2024-05-24	0.325	0.345	0.325	0.330	0.330	1,132,000
2024-05-23	0.330	0.345	0.330	0.335	0.335	1,428,000
2024-05-22	0.325	0.340	0.320	0.335	0.335	1,399,170
2024-05-21	0.335	0.340	0.320	0.330	0.330	1,165,614
2024-05-20	0.335	0.350	0.330	0.330	0.330	601,001
2024-05-17	0.320	0.345	0.320	0.340	0.340	3,095,543

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-31	0.0560 HKD
2019-05-14	0.0470 HKD
2019-01-28	0.0510 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.