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 |
| 2021-10-25 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 2,698,355 |
| 2021-10-22 | 1.430 | 1.440 | 1.380 | 1.400 | 1.400 | 3,917,600 |
| 2021-10-21 | 1.430 | 1.460 | 1.380 | 1.400 | 1.400 | 4,722,000 |
| 2021-10-20 | 1.440 | 1.470 | 1.420 | 1.440 | 1.440 | 5,092,000 |
| 2021-10-19 | 1.430 | 1.480 | 1.430 | 1.440 | 1.440 | 11,302,000 |
| 2021-10-18 | 1.430 | 1.440 | 1.360 | 1.400 | 1.400 | 8,882,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.