China Maple Leaf Educ Sys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.360	0.360	0.355	0.355	0.355	954,000
2026-01-27	0.370	0.370	0.360	0.365	0.365	710,000
2026-01-26	0.370	0.380	0.365	0.365	0.365	1,216,000
2026-01-23	0.375	0.380	0.370	0.380	0.380	572,000
2026-01-22	0.385	0.385	0.375	0.380	0.380	844,000
2026-01-21	0.390	0.390	0.380	0.380	0.380	540,000
2026-01-20	0.390	0.390	0.380	0.385	0.385	140,000
2026-01-19	0.385	0.385	0.380	0.385	0.385	478,000
2026-01-16	0.385	0.385	0.380	0.385	0.385	1,384,000
2026-01-15	0.385	0.390	0.385	0.385	0.385	3,750,000
2026-01-14	0.385	0.385	0.380	0.380	0.380	2,310,000
2026-01-13	0.385	0.385	0.380	0.380	0.380	644,000
2026-01-12	0.385	0.385	0.380	0.385	0.385	5,206,000
2026-01-09	0.385	0.385	0.380	0.380	0.380	1,468,000
2026-01-08	0.380	0.385	0.380	0.380	0.380	434,151
2026-01-07	0.390	0.390	0.380	0.385	0.385	1,054,000
2026-01-06	0.385	0.390	0.380	0.390	0.390	612,000
2026-01-05	0.390	0.390	0.385	0.390	0.390	758,000
2026-01-02	0.390	0.395	0.390	0.390	0.390	760,000
2025-12-31	0.385	0.390	0.380	0.390	0.390	4,000,000
2025-12-30	0.380	0.390	0.380	0.385	0.385	8,872,000
2025-12-29	0.380	0.385	0.380	0.385	0.385	1,928,000
2025-12-24	0.380	0.385	0.380	0.385	0.385	270,715
2025-12-23	0.380	0.385	0.380	0.385	0.385	2,028,000
2025-12-22	0.380	0.385	0.380	0.380	0.380	2,104,000
2025-12-19	0.380	0.385	0.380	0.380	0.380	4,134,000
2025-12-18	0.380	0.385	0.380	0.380	0.380	3,172,000
2025-12-17	0.385	0.385	0.380	0.380	0.380	1,102,000
2025-12-16	0.380	0.380	0.375	0.380	0.380	10,386,000
2025-12-15	0.380	0.385	0.380	0.380	0.380	2,166,000
2025-12-12	0.380	0.390	0.380	0.380	0.380	3,684,000
2025-12-11	0.380	0.380	0.375	0.380	0.380	4,444,000
2025-12-10	0.385	0.385	0.380	0.380	0.380	294,000
2025-12-09	0.385	0.385	0.375	0.385	0.385	5,880,000
2025-12-08	0.385	0.385	0.375	0.385	0.385	3,424,000
2025-12-05	0.385	0.385	0.380	0.380	0.380	1,518,000
2025-12-04	0.385	0.385	0.380	0.385	0.385	4,488,000
2025-12-03	0.380	0.385	0.380	0.385	0.385	3,406,000
2025-12-02	0.385	0.390	0.380	0.390	0.390	2,358,000
2025-12-01	0.390	0.390	0.365	0.380	0.380	4,656,000
2025-11-28	0.380	0.390	0.380	0.390	0.390	400,000
2025-11-27	0.375	0.380	0.375	0.380	0.380	2,030,000
2025-11-26	0.380	0.385	0.370	0.385	0.385	1,526,000
2025-11-25	0.390	0.400	0.370	0.385	0.385	4,252,000
2025-11-24	0.445	0.455	0.385	0.385	0.385	7,730,000
2025-11-21	0.380	0.390	0.375	0.390	0.390	1,324,000
2025-11-20	0.390	0.390	0.380	0.385	0.385	1,118,000
2025-11-19	0.380	0.390	0.380	0.390	0.390	312,000
2025-11-18	0.385	0.385	0.375	0.375	0.375	1,372,000
2025-11-17	0.390	0.395	0.385	0.385	0.385	1,546,000
2025-11-14	0.395	0.395	0.390	0.395	0.395	1,238,000
2025-11-13	0.395	0.400	0.390	0.400	0.400	824,000
2025-11-12	0.395	0.400	0.395	0.395	0.395	420,000
2025-11-11	0.400	0.420	0.395	0.395	0.395	1,402,000
2025-11-10	0.390	0.400	0.390	0.390	0.390	954,000
2025-11-07	0.395	0.395	0.385	0.385	0.385	1,266,000
2025-11-06	0.390	0.395	0.385	0.395	0.395	292,000
2025-11-05	0.385	0.390	0.385	0.390	0.390	1,182,000
2025-11-04	0.385	0.390	0.385	0.385	0.385	714,000
2025-11-03	0.390	0.390	0.385	0.390	0.390	1,068,000

← NewerPage 4 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.