China Maple Leaf Educ Sys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.415	0.420	0.405	0.405	0.405	5,864,000
2022-03-02	0.430	0.430	0.415	0.415	0.415	4,412,000
2022-03-01	0.415	0.435	0.415	0.430	0.430	8,907,141
2022-02-28	0.415	0.415	0.400	0.410	0.410	9,470,000
2022-02-25	0.425	0.430	0.410	0.415	0.415	7,042,000
2022-02-24	0.445	0.445	0.410	0.415	0.415	21,708,000
2022-02-23	0.440	0.455	0.440	0.445	0.445	9,750,000
2022-02-22	0.460	0.460	0.445	0.450	0.450	13,139,992
2022-02-21	0.475	0.475	0.455	0.465	0.465	15,162,000
2022-02-18	0.475	0.480	0.465	0.475	0.475	15,454,000
2022-02-17	0.480	0.490	0.475	0.480	0.480	11,190,000
2022-02-16	0.490	0.520	0.475	0.480	0.480	54,134,000
2022-02-15	0.490	0.510	0.475	0.480	0.480	14,694,000
2022-02-14	0.500	0.510	0.490	0.495	0.495	3,518,000
2022-02-11	0.490	0.520	0.490	0.510	0.510	11,620,000
2022-02-10	0.490	0.500	0.485	0.495	0.495	8,046,075
2022-02-09	0.490	0.500	0.485	0.490	0.490	12,212,000
2022-02-08	0.490	0.500	0.485	0.490	0.490	6,763,254
2022-02-07	0.500	0.520	0.485	0.495	0.495	12,224,000
2022-02-04	0.490	0.530	0.480	0.485	0.485	2,738,000
2022-01-31	0.485	0.495	0.460	0.485	0.485	1,290,000
2022-01-28	0.480	0.495	0.445	0.490	0.490	4,188,000
2022-01-27	0.520	0.520	0.470	0.480	0.480	4,970,000
2022-01-26	0.540	0.550	0.510	0.520	0.520	7,356,000
2022-01-25	0.560	0.570	0.520	0.530	0.530	15,514,000
2022-01-24	0.560	0.580	0.550	0.570	0.570	9,080,000
2022-01-21	0.560	0.570	0.540	0.560	0.560	7,864,801
2022-01-20	0.560	0.560	0.540	0.560	0.560	15,514,000
2022-01-19	0.580	0.580	0.530	0.550	0.550	16,276,000
2022-01-18	0.570	0.600	0.560	0.570	0.570	10,264,000
2022-01-17	0.550	0.560	0.520	0.560	0.560	11,633,807
2022-01-14	0.550	0.560	0.540	0.550	0.550	11,680,000
2022-01-13	0.570	0.580	0.550	0.560	0.560	17,742,000
2022-01-12	0.590	0.600	0.560	0.570	0.570	13,266,482
2022-01-11	0.570	0.590	0.570	0.580	0.580	10,172,000
2022-01-10	0.570	0.580	0.560	0.570	0.570	4,318,000
2022-01-07	0.550	0.580	0.540	0.570	0.570	18,671,450
2022-01-06	0.580	0.580	0.540	0.550	0.550	14,226,000
2022-01-05	0.610	0.610	0.570	0.580	0.580	9,312,000
2022-01-04	0.620	0.620	0.590	0.610	0.610	13,038,000
2022-01-03	0.540	0.650	0.540	0.630	0.630	6,754,000
2021-12-31	0.570	0.570	0.540	0.540	0.540	7,341,228
2021-12-30	0.570	0.580	0.550	0.570	0.570	4,256,000
2021-12-29	0.620	0.620	0.550	0.570	0.570	8,870,000
2021-12-28	0.660	0.670	0.610	0.620	0.620	24,438,000
2021-12-24	0.630	0.660	0.630	0.660	0.660	4,050,000
2021-12-23	0.610	0.660	0.610	0.630	0.630	21,847,140
2021-12-22	0.630	0.630	0.590	0.610	0.610	19,282,000
2021-12-21	0.670	0.670	0.620	0.620	0.620	38,885,559
2021-12-20	0.700	0.710	0.650	0.660	0.660	16,088,000
2021-12-17	0.680	0.710	0.670	0.690	0.690	19,009,614
2021-12-16	0.640	0.700	0.630	0.680	0.680	31,932,299
2021-12-15	0.700	0.720	0.630	0.640	0.640	55,346,256
2021-12-14	0.750	0.790	0.660	0.720	0.720	97,978,000
2021-12-13	0.870	0.870	0.870	0.870	0.870	0
2021-12-10	0.870	0.870	0.870	0.870	0.870	0
2021-12-09	0.870	0.870	0.870	0.870	0.870	0
2021-12-08	0.870	0.870	0.870	0.870	0.870	0
2021-12-07	0.870	0.870	0.870	0.870	0.870	0
2021-12-06	0.870	0.870	0.870	0.870	0.870	0

← NewerPage 20 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.