China Maple Leaf Educ Sys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.350	0.370	0.350	0.360	0.360	1,357,482
2025-05-09	0.350	0.365	0.350	0.355	0.355	176,000
2025-05-08	0.355	0.365	0.340	0.360	0.360	3,442,000
2025-05-07	0.360	0.370	0.355	0.355	0.355	2,166,000
2025-05-06	0.365	0.370	0.350	0.370	0.370	2,864,000
2025-05-02	0.350	0.370	0.350	0.365	0.365	2,472,000
2025-04-30	0.360	0.360	0.340	0.350	0.350	1,392,000
2025-04-29	0.355	0.375	0.355	0.360	0.360	3,486,000
2025-04-28	0.365	0.370	0.350	0.360	0.360	1,280,000
2025-04-25	0.350	0.360	0.345	0.345	0.345	1,308,000
2025-04-24	0.360	0.380	0.350	0.350	0.350	1,142,000
2025-04-23	0.355	0.370	0.355	0.365	0.365	1,787,075
2025-04-22	0.315	0.400	0.315	0.355	0.355	12,443,377
2025-04-17	0.290	0.300	0.285	0.290	0.290	1,862,000
2025-04-16	0.295	0.295	0.285	0.285	0.285	22,000
2025-04-15	0.280	0.295	0.280	0.295	0.295	398,000
2025-04-14	0.295	0.295	0.280	0.285	0.285	342,000
2025-04-11	0.275	0.290	0.275	0.290	0.290	278,000
2025-04-10	0.275	0.285	0.275	0.280	0.280	716,000
2025-04-09	0.270	0.275	0.270	0.275	0.275	1,699,330
2025-04-08	0.275	0.290	0.265	0.280	0.280	2,821,482
2025-04-07	0.290	0.290	0.260	0.260	0.260	8,098,000
2025-04-03	0.310	0.310	0.305	0.305	0.305	976,000
2025-04-02	0.305	0.310	0.305	0.305	0.305	256,000
2025-04-01	0.310	0.310	0.300	0.305	0.305	2,118,000
2025-03-31	0.305	0.310	0.300	0.310	0.310	1,280,000
2025-03-28	0.310	0.310	0.305	0.310	0.310	332,000
2025-03-27	0.310	0.320	0.310	0.315	0.315	124,000
2025-03-26	0.310	0.320	0.310	0.320	0.320	96,000
2025-03-25	0.310	0.320	0.310	0.320	0.320	350,000
2025-03-24	0.315	0.320	0.310	0.320	0.320	1,472,000
2025-03-21	0.310	0.315	0.300	0.310	0.310	4,139,482
2025-03-20	0.315	0.320	0.315	0.320	0.320	280,000
2025-03-19	0.310	0.320	0.310	0.320	0.320	854,000
2025-03-18	0.320	0.320	0.310	0.310	0.310	796,000
2025-03-17	0.315	0.325	0.315	0.320	0.320	1,744,000
2025-03-14	0.310	0.315	0.305	0.310	0.310	1,191,829
2025-03-13	0.300	0.310	0.300	0.310	0.310	10,028,000
2025-03-12	0.310	0.310	0.295	0.310	0.310	10,196,000
2025-03-11	0.310	0.310	0.300	0.310	0.310	1,288,000
2025-03-10	0.325	0.325	0.315	0.320	0.320	542,000
2025-03-07	0.325	0.340	0.320	0.330	0.330	3,310,000
2025-03-06	0.335	0.345	0.325	0.325	0.325	2,564,000
2025-03-05	0.315	0.345	0.315	0.335	0.335	3,752,000
2025-03-04	0.310	0.325	0.305	0.315	0.315	1,168,000
2025-03-03	0.305	0.305	0.300	0.305	0.305	2,920,000
2025-02-28	0.305	0.305	0.295	0.300	0.300	10,508,000
2025-02-27	0.305	0.305	0.295	0.305	0.305	5,834,000
2025-02-26	0.305	0.305	0.300	0.300	0.300	3,582,000
2025-02-25	0.300	0.305	0.295	0.300	0.300	5,396,000
2025-02-24	0.300	0.305	0.300	0.300	0.300	3,368,000
2025-02-21	0.305	0.310	0.300	0.300	0.300	1,456,000
2025-02-20	0.300	0.310	0.300	0.305	0.305	1,446,000
2025-02-19	0.300	0.305	0.300	0.300	0.300	1,356,000
2025-02-18	0.300	0.310	0.300	0.310	0.310	2,544,000
2025-02-17	0.300	0.305	0.300	0.300	0.300	2,170,000
2025-02-14	0.300	0.315	0.295	0.300	0.300	2,787,900
2025-02-13	0.295	0.305	0.295	0.300	0.300	2,712,000
2025-02-12	0.300	0.305	0.300	0.300	0.300	1,530,000
2025-02-11	0.295	0.305	0.295	0.295	0.295	2,496,827

← NewerPage 7 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.