China Maple Leaf Educ Sys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.275	0.280	0.260	0.270	0.270	1,240,000
2026-04-29	0.260	0.275	0.260	0.275	0.275	1,764,000
2026-04-28	0.255	0.260	0.250	0.260	0.260	506,000
2026-04-27	0.270	0.270	0.250	0.260	0.260	2,198,000
2026-04-24	0.255	0.270	0.255	0.265	0.265	684,000
2026-04-23	0.275	0.275	0.255	0.260	0.260	350,000
2026-04-22	0.260	0.270	0.255	0.260	0.260	3,144,000
2026-04-21	0.260	0.260	0.250	0.260	0.260	1,434,000
2026-04-20	0.270	0.270	0.250	0.255	0.255	358,000
2026-04-17	0.255	0.265	0.255	0.265	0.265	290,000
2026-04-16	0.255	0.255	0.250	0.255	0.255	494,000
2026-04-15	0.250	0.255	0.250	0.250	0.250	284,000
2026-04-14	0.250	0.255	0.250	0.255	0.255	56,000
2026-04-13	0.255	0.260	0.249	0.250	0.250	620,000
2026-04-10	0.255	0.265	0.250	0.255	0.255	240,000
2026-04-09	0.270	0.280	0.255	0.260	0.260	190,000
2026-04-08	0.255	0.265	0.255	0.260	0.260	590,000
2026-04-02	0.260	0.260	0.250	0.255	0.255	148,000
2026-04-01	0.270	0.270	0.250	0.255	0.255	672,000
2026-03-31	0.242	0.265	0.241	0.265	0.265	2,170,000
2026-03-30	0.270	0.270	0.245	0.245	0.245	1,486,000
2026-03-27	0.255	0.270	0.255	0.260	0.260	1,212,000
2026-03-26	0.265	0.265	0.255	0.255	0.255	554,000
2026-03-25	0.260	0.270	0.255	0.270	0.270	532,000
2026-03-24	0.260	0.270	0.255	0.255	0.255	378,000
2026-03-23	0.275	0.280	0.255	0.260	0.260	1,544,000
2026-03-20	0.290	0.290	0.275	0.280	0.280	490,000
2026-03-19	0.290	0.295	0.285	0.290	0.290	196,000
2026-03-18	0.300	0.300	0.290	0.295	0.295	156,000
2026-03-17	0.300	0.305	0.290	0.290	0.290	160,000
2026-03-16	0.295	0.300	0.295	0.300	0.300	168,000
2026-03-13	0.295	0.300	0.290	0.295	0.295	1,662,000
2026-03-12	0.300	0.300	0.290	0.295	0.295	32,000
2026-03-11	0.295	0.300	0.290	0.295	0.295	430,000
2026-03-10	0.295	0.300	0.290	0.290	0.290	896,000
2026-03-09	0.290	0.295	0.285	0.295	0.295	490,500
2026-03-06	0.300	0.300	0.290	0.300	0.300	216,000
2026-03-05	0.300	0.300	0.290	0.300	0.300	132,000
2026-03-04	0.300	0.305	0.290	0.300	0.300	2,074,000
2026-03-03	0.310	0.310	0.300	0.310	0.310	1,468,965
2026-03-02	0.320	0.320	0.305	0.310	0.310	1,104,000
2026-02-27	0.330	0.340	0.320	0.320	0.320	2,220,000
2026-02-26	0.340	0.340	0.330	0.335	0.335	112,000
2026-02-25	0.335	0.335	0.330	0.335	0.335	144,000
2026-02-24	0.335	0.340	0.330	0.335	0.335	138,000
2026-02-23	0.340	0.340	0.330	0.340	0.340	992,000
2026-02-20	0.330	0.340	0.330	0.340	0.340	554,000
2026-02-16	0.335	0.335	0.330	0.330	0.330	14,000
2026-02-13	0.335	0.340	0.335	0.335	0.335	1,100,000
2026-02-12	0.350	0.350	0.335	0.340	0.340	776,000
2026-02-11	0.350	0.360	0.350	0.350	0.350	76,000
2026-02-10	0.370	0.370	0.345	0.360	0.360	922,000
2026-02-09	0.345	0.355	0.345	0.350	0.350	240,000
2026-02-06	0.355	0.355	0.340	0.340	0.340	1,106,000
2026-02-05	0.340	0.350	0.335	0.350	0.350	2,426,000
2026-02-04	0.340	0.360	0.340	0.340	0.340	916,000
2026-02-03	0.340	0.350	0.330	0.345	0.345	822,000
2026-02-02	0.340	0.355	0.330	0.350	0.350	2,472,000
2026-01-30	0.365	0.365	0.345	0.345	0.345	1,420,000
2026-01-29	0.360	0.365	0.345	0.360	0.360	1,062,000

← NewerPage 3 of 21 · 1,234 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.