China Maple Leaf Educ Sys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.335	0.355	0.315	0.330	0.330	4,391,949
2024-05-14	0.370	0.395	0.340	0.340	0.340	7,498,001
2024-05-13	0.365	0.375	0.365	0.370	0.370	796,000
2024-05-10	0.385	0.390	0.370	0.375	0.375	1,910,000
2024-05-09	0.375	0.390	0.370	0.385	0.385	1,196,000
2024-05-08	0.370	0.380	0.370	0.380	0.380	330,000
2024-05-07	0.370	0.380	0.370	0.380	0.380	154,000
2024-05-06	0.375	0.390	0.370	0.385	0.385	1,628,000
2024-05-03	0.365	0.385	0.360	0.375	0.375	1,094,000
2024-05-02	0.370	0.375	0.365	0.365	0.365	3,249,668
2024-04-30	0.375	0.390	0.370	0.370	0.370	2,026,000
2024-04-29	0.390	0.405	0.365	0.370	0.370	3,304,000
2024-04-26	0.380	0.380	0.370	0.380	0.380	758,500
2024-04-25	0.380	0.380	0.365	0.380	0.380	1,894,000
2024-04-24	0.370	0.390	0.370	0.385	0.385	526,000
2024-04-23	0.370	0.380	0.370	0.380	0.380	382,000
2024-04-22	0.370	0.385	0.365	0.385	0.385	1,156,000
2024-04-19	0.395	0.410	0.370	0.385	0.385	2,732,000
2024-04-18	0.390	0.410	0.390	0.405	0.405	558,000
2024-04-17	0.380	0.405	0.380	0.400	0.400	190,000
2024-04-16	0.390	0.395	0.375	0.375	0.375	1,666,000
2024-04-15	0.395	0.400	0.390	0.400	0.400	314,000
2024-04-12	0.410	0.410	0.385	0.400	0.400	1,816,000
2024-04-11	0.400	0.420	0.400	0.420	0.420	648,000
2024-04-10	0.370	0.420	0.370	0.415	0.415	2,880,000
2024-04-09	0.395	0.405	0.385	0.390	0.390	1,030,000
2024-04-08	0.360	0.420	0.360	0.395	0.395	2,138,000
2024-04-05	0.375	0.380	0.360	0.360	0.360	684,000
2024-04-03	0.410	0.410	0.385	0.400	0.400	434,000
2024-04-02	0.385	0.400	0.385	0.390	0.390	1,428,000
2024-03-28	0.395	0.400	0.375	0.395	0.395	1,940,000
2024-03-27	0.400	0.415	0.385	0.395	0.395	986,000
2024-03-26	0.415	0.415	0.395	0.400	0.400	944,000
2024-03-25	0.405	0.435	0.385	0.415	0.415	2,884,000
2024-03-22	0.435	0.440	0.400	0.415	0.415	3,958,000
2024-03-21	0.445	0.445	0.430	0.445	0.445	216,000
2024-03-20	0.435	0.450	0.415	0.445	0.445	2,028,000
2024-03-19	0.450	0.470	0.430	0.435	0.435	1,908,000
2024-03-18	0.450	0.470	0.445	0.465	0.465	1,070,000
2024-03-15	0.465	0.465	0.430	0.440	0.440	1,996,000
2024-03-14	0.455	0.475	0.455	0.460	0.460	1,128,000
2024-03-13	0.480	0.480	0.450	0.460	0.460	4,168,000
2024-03-12	0.460	0.490	0.455	0.480	0.480	2,470,000
2024-03-11	0.460	0.475	0.455	0.460	0.460	1,956,000
2024-03-08	0.470	0.480	0.440	0.450	0.450	9,990,000
2024-03-07	0.500	0.500	0.465	0.480	0.480	3,848,000
2024-03-06	0.480	0.510	0.460	0.500	0.500	5,288,000
2024-03-05	0.500	0.510	0.465	0.470	0.470	5,304,000
2024-03-04	0.540	0.550	0.500	0.520	0.520	5,274,000
2024-03-01	0.510	0.550	0.495	0.540	0.540	4,492,000
2024-02-29	0.530	0.530	0.485	0.495	0.495	3,988,000
2024-02-28	0.500	0.570	0.480	0.500	0.500	8,462,000
2024-02-27	0.510	0.530	0.490	0.510	0.510	5,116,000
2024-02-26	0.435	0.510	0.435	0.500	0.500	18,406,000
2024-02-23	0.430	0.480	0.430	0.445	0.445	8,782,261
2024-02-22	0.405	0.425	0.405	0.425	0.425	2,940,000
2024-02-21	0.385	0.420	0.385	0.405	0.405	3,616,000
2024-02-20	0.405	0.420	0.390	0.395	0.395	4,822,000
2024-02-19	0.440	0.450	0.400	0.420	0.420	8,066,000
2024-02-16	0.350	0.445	0.350	0.440	0.440	18,832,000

← NewerPage 11 of 21 · 1,229 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.