China Maple Leaf Educ Sys Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.870	0.870	0.870	0.870	0.870	0
2021-12-02	0.870	0.870	0.870	0.870	0.870	0
2021-12-01	0.870	0.870	0.870	0.870	0.870	0
2021-11-30	0.970	0.970	0.850	0.870	0.870	126,889,700
2021-11-29	1.110	1.120	0.960	0.990	0.990	105,280,000
2021-11-26	1.150	1.320	1.140	1.160	1.160	99,486,000
2021-11-25	1.100	1.230	1.090	1.170	1.170	84,354,000
2021-11-24	1.160	1.160	1.080	1.090	1.090	25,672,670
2021-11-23	1.090	1.230	1.060	1.140	1.140	26,148,000
2021-11-22	1.080	1.090	1.050	1.080	1.080	4,520,600
2021-11-19	1.130	1.150	1.060	1.060	1.060	29,780,437
2021-11-18	1.140	1.160	1.130	1.140	1.140	5,474,000
2021-11-17	1.150	1.180	1.130	1.160	1.160	6,839,800
2021-11-16	1.170	1.170	1.120	1.160	1.160	9,654,000
2021-11-15	1.140	1.170	1.120	1.170	1.170	10,222,000
2021-11-12	1.150	1.160	1.120	1.130	1.130	4,240,000
2021-11-11	1.130	1.160	1.100	1.140	1.140	12,354,000
2021-11-10	1.100	1.110	1.050	1.100	1.100	12,538,000
2021-11-09	1.120	1.130	1.080	1.100	1.100	6,014,000
2021-11-08	1.160	1.170	1.070	1.090	1.090	17,316,000
2021-11-05	1.160	1.190	1.140	1.170	1.170	7,822,876
2021-11-04	1.170	1.200	1.120	1.170	1.170	10,432,000
2021-11-03	1.200	1.220	1.150	1.170	1.170	8,000,000
2021-11-02	1.200	1.230	1.190	1.200	1.200	4,072,000
2021-11-01	1.250	1.260	1.180	1.190	1.190	14,966,000
2021-10-29	1.250	1.280	1.220	1.250	1.250	3,902,000
2021-10-28	1.290	1.320	1.230	1.250	1.250	5,228,000
2021-10-27	1.330	1.330	1.270	1.290	1.290	5,686,000
2021-10-26	1.380	1.380	1.330	1.330	1.330	6,450,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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