China Maple Leaf Educational Systems Limited (HKG:1317)
Hong Kong · Delayed Price · Currency is HKD 0.4050
+0.0150 (3.85%)
Aug 8, 2025, 3:59 PM HKT
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 3.85% | 4,740,000 |
| Aug 7, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 4,114,000 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -2.56% | 2,970,000 |
| Aug 5, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 2,000,000 |
| Aug 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 2,186,000 |
| Aug 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 1,708,000 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 362,000 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 436,000 |
| Jul 29, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 2,042,000 |
| Jul 28, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 624,000 |
| Jul 25, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 528,000 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 1,112,000 |
| Jul 23, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -3.85% | 2,580,912 |
| Jul 22, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 4.00% | 3,860,000 |
| Jul 21, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 564,000 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 302,000 |
| Jul 17, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 4.29% | 5,466,000 |
| Jul 16, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,734,000 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 1,410,000 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 618,000 |
| Jul 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 516,531 |
| Jul 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 1,151,075 |
| Jul 9, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,370,000 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 1,848,000 |
| Jul 7, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 2,226,000 |
| Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 716,000 |
| Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 998,000 |
| Jul 2, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 1,044,000 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 498,000 |
| Jun 27, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 926,000 |
| Jun 26, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 11,390,000 |
| Jun 25, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,358,000 |
| Jun 24, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 930,000 |
| Jun 23, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 718,000 |
| Jun 20, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 774,000 |
| Jun 19, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 1,614,000 |
| Jun 18, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 1,186,000 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 282,000 |
| Jun 16, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 3,674,000 |
| Jun 13, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 1,434,000 |
| Jun 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 1,682,000 |
| Jun 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,538,000 |
| Jun 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,236,000 |
| Jun 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 1,182,000 |
| Jun 6, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 2,364,544 |
| Jun 5, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 1,232,000 |
| Jun 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 1,094,000 |
| Jun 3, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 1,336,000 |
| Jun 2, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 842,000 |
| May 30, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 2,298,000 |