China Maple Leaf Educ Sys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.355	0.355	0.355	0.355	0.355	0
2022-06-01	0.355	0.355	0.355	0.355	0.355	0
2022-05-31	0.355	0.355	0.355	0.355	0.355	0
2022-05-30	0.355	0.355	0.355	0.355	0.355	0
2022-05-27	0.355	0.355	0.355	0.355	0.355	0
2022-05-26	0.355	0.355	0.355	0.355	0.355	0
2022-05-25	0.355	0.355	0.355	0.355	0.355	0
2022-05-24	0.355	0.355	0.355	0.355	0.355	0
2022-05-23	0.355	0.355	0.355	0.355	0.355	0
2022-05-20	0.355	0.355	0.355	0.355	0.355	0
2022-05-19	0.355	0.355	0.355	0.355	0.355	0
2022-05-18	0.355	0.355	0.355	0.355	0.355	0
2022-05-17	0.355	0.355	0.355	0.355	0.355	0
2022-05-16	0.355	0.355	0.355	0.355	0.355	0
2022-05-13	0.355	0.355	0.355	0.355	0.355	0
2022-05-12	0.355	0.355	0.355	0.355	0.355	0
2022-05-11	0.355	0.355	0.355	0.355	0.355	0
2022-05-10	0.355	0.355	0.355	0.355	0.355	0
2022-05-06	0.355	0.355	0.355	0.355	0.355	0
2022-05-05	0.355	0.355	0.355	0.355	0.355	0
2022-05-04	0.355	0.355	0.355	0.355	0.355	0
2022-05-03	0.355	0.355	0.355	0.355	0.355	0
2022-04-29	0.325	0.355	0.325	0.355	0.355	1,574,000
2022-04-28	0.355	0.355	0.320	0.335	0.335	4,366,000
2022-04-27	0.340	0.360	0.330	0.355	0.355	1,660,000
2022-04-26	0.340	0.355	0.335	0.350	0.350	2,684,000
2022-04-25	0.350	0.360	0.320	0.330	0.330	2,832,000
2022-04-22	0.360	0.360	0.335	0.350	0.350	1,928,000
2022-04-21	0.365	0.385	0.345	0.360	0.360	3,222,000
2022-04-20	0.385	0.400	0.365	0.365	0.365	2,586,000
2022-04-19	0.430	0.440	0.380	0.385	0.385	5,024,000
2022-04-14	0.440	0.455	0.415	0.430	0.430	5,782,000
2022-04-13	0.450	0.455	0.415	0.430	0.430	2,566,602
2022-04-12	0.385	0.460	0.380	0.460	0.460	15,930,000
2022-04-11	0.395	0.395	0.370	0.375	0.375	2,014,000
2022-04-08	0.405	0.410	0.395	0.395	0.395	929,384
2022-04-07	0.410	0.415	0.390	0.410	0.410	2,296,000
2022-04-06	0.420	0.435	0.405	0.425	0.425	2,970,000
2022-04-04	0.430	0.430	0.415	0.420	0.420	338,000
2022-04-01	0.420	0.435	0.410	0.415	0.415	406,000
2022-03-31	0.420	0.425	0.405	0.420	0.420	854,000
2022-03-30	0.445	0.445	0.405	0.415	0.415	2,513,995
2022-03-29	0.435	0.440	0.405	0.415	0.415	514,000
2022-03-28	0.420	0.430	0.410	0.415	0.415	1,848,000
2022-03-25	0.425	0.435	0.405	0.425	0.425	992,000
2022-03-24	0.405	0.445	0.405	0.430	0.430	2,396,000
2022-03-23	0.445	0.445	0.405	0.410	0.410	4,990,000
2022-03-22	0.390	0.440	0.380	0.440	0.440	6,720,000
2022-03-21	0.385	0.390	0.370	0.370	0.370	2,774,000
2022-03-18	0.360	0.380	0.360	0.370	0.370	60,678,655
2022-03-17	0.365	0.380	0.350	0.375	0.375	10,818,000
2022-03-16	0.350	0.370	0.310	0.360	0.360	13,533,821
2022-03-15	0.340	0.350	0.310	0.335	0.335	10,914,000
2022-03-14	0.350	0.370	0.345	0.350	0.350	10,697,963
2022-03-11	0.380	0.380	0.350	0.365	0.365	5,170,000
2022-03-10	0.370	0.395	0.365	0.390	0.390	7,398,000
2022-03-09	0.335	0.365	0.315	0.365	0.365	6,132,000
2022-03-08	0.360	0.365	0.330	0.335	0.335	6,562,000
2022-03-07	0.405	0.405	0.345	0.360	0.360	17,071,300
2022-03-04	0.420	0.460	0.410	0.420	0.420	42,730,600

← NewerPage 19 of 21 · 1,235 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.