China Maple Leaf Educ Sys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.370	0.390	0.370	0.390	0.390	1,998,000
2025-08-04	0.375	0.375	0.365	0.370	0.370	2,186,000
2025-08-01	0.365	0.375	0.365	0.375	0.375	1,708,000
2025-07-31	0.375	0.375	0.370	0.370	0.370	342,000
2025-07-30	0.375	0.375	0.370	0.375	0.375	436,000
2025-07-29	0.375	0.385	0.365	0.375	0.375	2,038,000
2025-07-28	0.370	0.375	0.365	0.375	0.375	624,000
2025-07-25	0.380	0.380	0.370	0.375	0.375	516,000
2025-07-24	0.375	0.380	0.360	0.380	0.380	1,102,000
2025-07-23	0.390	0.400	0.360	0.375	0.375	2,554,912
2025-07-22	0.365	0.400	0.365	0.390	0.390	3,858,000
2025-07-21	0.365	0.375	0.360	0.375	0.375	564,000
2025-07-18	0.365	0.365	0.360	0.365	0.365	300,000
2025-07-17	0.350	0.375	0.350	0.365	0.365	5,466,000
2025-07-16	0.345	0.355	0.345	0.350	0.350	1,734,000
2025-07-15	0.345	0.350	0.340	0.350	0.350	1,380,000
2025-07-14	0.355	0.355	0.345	0.345	0.345	618,000
2025-07-11	0.355	0.355	0.350	0.350	0.350	514,531
2025-07-10	0.345	0.355	0.345	0.355	0.355	1,149,075
2025-07-09	0.350	0.355	0.345	0.345	0.345	1,368,000
2025-07-08	0.355	0.355	0.340	0.345	0.345	1,846,000
2025-07-07	0.335	0.350	0.330	0.345	0.345	2,226,000
2025-07-04	0.335	0.340	0.335	0.340	0.340	716,000
2025-07-03	0.340	0.340	0.335	0.335	0.335	998,000
2025-07-02	0.330	0.340	0.330	0.340	0.340	1,026,000
2025-06-30	0.335	0.335	0.330	0.330	0.330	492,000
2025-06-27	0.320	0.335	0.320	0.335	0.335	926,000
2025-06-26	0.315	0.325	0.310	0.325	0.325	11,370,000
2025-06-25	0.310	0.315	0.310	0.310	0.310	1,358,000
2025-06-24	0.315	0.315	0.305	0.310	0.310	916,000
2025-06-23	0.320	0.320	0.310	0.315	0.315	718,000
2025-06-20	0.320	0.320	0.310	0.315	0.315	718,000
2025-06-19	0.325	0.325	0.305	0.320	0.320	1,614,000
2025-06-18	0.325	0.325	0.320	0.325	0.325	1,184,000
2025-06-17	0.330	0.330	0.330	0.330	0.330	282,000
2025-06-16	0.330	0.340	0.325	0.330	0.330	3,674,000
2025-06-13	0.335	0.340	0.330	0.335	0.335	1,432,000
2025-06-12	0.345	0.345	0.340	0.340	0.340	1,678,000
2025-06-11	0.350	0.350	0.345	0.345	0.345	1,538,000
2025-06-10	0.350	0.350	0.345	0.345	0.345	1,220,000
2025-06-09	0.350	0.350	0.345	0.345	0.345	1,180,000
2025-06-06	0.360	0.360	0.350	0.350	0.350	2,336,544
2025-06-05	0.350	0.355	0.345	0.350	0.350	1,230,000
2025-06-04	0.350	0.350	0.345	0.345	0.345	1,090,000
2025-06-03	0.345	0.350	0.340	0.350	0.350	1,336,000
2025-06-02	0.345	0.350	0.330	0.340	0.340	842,000
2025-05-30	0.360	0.360	0.345	0.345	0.345	2,298,000
2025-05-29	0.350	0.360	0.350	0.360	0.360	1,664,000
2025-05-28	0.355	0.355	0.350	0.355	0.355	1,190,000
2025-05-27	0.355	0.355	0.350	0.350	0.350	2,540,000
2025-05-26	0.360	0.365	0.350	0.355	0.355	5,760,000
2025-05-23	0.365	0.365	0.355	0.360	0.360	2,086,000
2025-05-22	0.360	0.365	0.360	0.360	0.360	2,054,000
2025-05-21	0.365	0.370	0.360	0.365	0.365	3,155,000
2025-05-20	0.360	0.365	0.355	0.355	0.355	896,000
2025-05-19	0.350	0.365	0.350	0.365	0.365	387,075
2025-05-16	0.350	0.360	0.350	0.360	0.360	796,000
2025-05-15	0.360	0.360	0.355	0.360	0.360	757,482
2025-05-14	0.360	0.370	0.360	0.365	0.365	1,870,000
2025-05-13	0.350	0.360	0.350	0.355	0.355	1,048,000

← NewerPage 6 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.