China Maple Leaf Educational Systems Limited (HKG:1317)
Hong Kong · Delayed Price · Currency is HKD 0.1750
-0.0130 (-6.91%)
Jul 16, 2026, 2:35 PM HKT
HKG:1317 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 84,000 |
| Jul 14, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 3.30% | 196,000 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 40,000 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 84,000 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.57% | 160,000 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | 4.17% | 90,000 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 76,000 |
| Jul 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -6.67% | 514,000 |
| Jul 3, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.69% | 638,000 |
| Jul 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.99% | 146,000 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.24% | 328,000 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 7.69% | 34,000 |
| Jun 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -6.11% | 564,000 |
| Jun 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.65% | 346,000 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 180,000 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.27% | 548,000 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -3.30% | 754,000 |
| Jun 18, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.70% | 2,258,000 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Jun 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 210,000 |
| Jun 15, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 3.19% | 620,000 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.30% | 90,000 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.21% | 116,000 |
| Jun 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 402,000 |
| Jun 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 110,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 518,000 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 98,000 |
| Jun 4, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -1.04% | 234,000 |
| Jun 3, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -4.48% | 252,000 |
| Jun 2, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -5.19% | 566,000 |
| Jun 1, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 10.42% | 582,000 |
| May 29, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 9.71% | 1,782,000 |
| May 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 760,000 |
| May 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.14% | 376,000 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.54% | 1,054,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 396,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 732,000 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.12% | 1,460,000 |
| May 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.90% | 384,000 |
| May 18, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.86% | 1,396,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.29% | 2,350,000 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.02% | 2,026,000 |
| May 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.05% | 2,067,226 |
| May 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | 480,000 |
| May 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 638,000 |
| May 8, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 1,784,000 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,260,000 |
| May 6, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 3,740,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 702,000 |
| May 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,364,000 |