China Maple Leaf Educ Sys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.385	0.390	0.385	0.385	0.385	924,000
2025-10-30	0.390	0.395	0.385	0.390	0.390	2,882,000
2025-10-28	0.395	0.395	0.390	0.390	0.390	740,000
2025-10-27	0.395	0.400	0.390	0.395	0.395	1,868,000
2025-10-24	0.385	0.395	0.385	0.395	0.395	340,000
2025-10-23	0.385	0.395	0.385	0.385	0.385	1,820,000
2025-10-22	0.385	0.385	0.385	0.385	0.385	2,000
2025-10-21	0.395	0.395	0.385	0.385	0.385	928,000
2025-10-20	0.385	0.395	0.385	0.395	0.395	364,000
2025-10-17	0.400	0.400	0.365	0.385	0.385	2,490,000
2025-10-16	0.415	0.415	0.405	0.405	0.405	1,016,000
2025-10-15	0.395	0.410	0.395	0.405	0.405	1,296,000
2025-10-14	0.405	0.410	0.390	0.390	0.390	1,716,000
2025-10-13	0.410	0.410	0.395	0.400	0.400	4,490,000
2025-10-10	0.420	0.425	0.410	0.415	0.415	514,000
2025-10-09	0.435	0.440	0.420	0.425	0.425	1,450,000
2025-10-08	0.415	0.460	0.405	0.445	0.445	7,942,000
2025-10-06	0.420	0.430	0.410	0.420	0.420	428,000
2025-10-03	0.425	0.430	0.420	0.420	0.420	472,000
2025-10-02	0.410	0.430	0.410	0.430	0.430	784,000
2025-09-30	0.405	0.420	0.405	0.415	0.415	530,000
2025-09-29	0.400	0.410	0.395	0.405	0.405	950,000
2025-09-26	0.415	0.415	0.405	0.405	0.405	1,396,000
2025-09-25	0.420	0.420	0.400	0.415	0.415	2,565,000
2025-09-24	0.415	0.430	0.415	0.420	0.420	2,226,000
2025-09-23	0.420	0.420	0.410	0.420	0.420	1,538,000
2025-09-22	0.430	0.430	0.420	0.425	0.425	1,262,000
2025-09-19	0.440	0.445	0.430	0.430	0.430	460,000
2025-09-18	0.455	0.455	0.430	0.435	0.435	2,936,000
2025-09-17	0.455	0.475	0.445	0.465	0.465	4,960,000
2025-09-16	0.460	0.470	0.435	0.455	0.455	3,862,000
2025-09-15	0.490	0.500	0.450	0.460	0.460	9,488,000
2025-09-12	0.420	0.550	0.410	0.495	0.495	19,842,000
2025-09-11	0.415	0.425	0.415	0.420	0.420	1,246,000
2025-09-10	0.425	0.425	0.420	0.420	0.420	1,442,000
2025-09-09	0.410	0.430	0.410	0.425	0.425	9,084,607
2025-09-08	0.415	0.425	0.405	0.420	0.420	4,838,000
2025-09-05	0.405	0.420	0.400	0.420	0.420	4,780,000
2025-09-04	0.400	0.410	0.395	0.405	0.405	2,202,000
2025-09-03	0.395	0.410	0.395	0.405	0.405	1,336,000
2025-09-02	0.405	0.405	0.395	0.395	0.395	658,000
2025-09-01	0.415	0.415	0.400	0.405	0.405	868,000
2025-08-29	0.400	0.425	0.400	0.420	0.420	812,000
2025-08-28	0.400	0.405	0.395	0.405	0.405	3,244,000
2025-08-27	0.400	0.405	0.390	0.405	0.405	5,626,000
2025-08-26	0.395	0.400	0.390	0.400	0.400	1,362,000
2025-08-25	0.390	0.395	0.380	0.395	0.395	2,688,000
2025-08-22	0.395	0.395	0.385	0.390	0.390	718,000
2025-08-21	0.395	0.405	0.395	0.395	0.395	276,000
2025-08-20	0.390	0.395	0.385	0.395	0.395	1,472,000
2025-08-19	0.400	0.400	0.390	0.390	0.390	584,000
2025-08-18	0.385	0.400	0.380	0.400	0.400	1,544,000
2025-08-15	0.385	0.385	0.380	0.385	0.385	984,000
2025-08-14	0.390	0.395	0.380	0.395	0.395	462,000
2025-08-13	0.395	0.400	0.385	0.385	0.385	1,204,000
2025-08-12	0.405	0.410	0.395	0.395	0.395	1,234,000
2025-08-11	0.400	0.440	0.400	0.405	0.405	2,642,000
2025-08-08	0.390	0.420	0.380	0.405	0.405	4,734,000
2025-08-07	0.375	0.395	0.375	0.390	0.390	4,114,000
2025-08-06	0.390	0.400	0.370	0.380	0.380	2,968,000

← NewerPage 5 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.