China Maple Leaf Educational Systems Limited (HKG:1317)
Hong Kong · Delayed Price · Currency is HKD 0.1750
-0.0100 (-5.41%)
May 28, 2026, 3:58 PM HKT
HKG:1317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 1,240,000 |
| Apr 29, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 1,764,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 506,000 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 2,198,000 |
| Apr 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 684,000 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 350,000 |
| Apr 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,144,000 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,434,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 358,000 |
| Apr 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 290,000 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 494,000 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 284,000 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 56,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 620,000 |
| Apr 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 240,000 |
| Apr 9, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 190,000 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 590,000 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 148,000 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 672,000 |
| Mar 31, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 2,170,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 1,486,000 |
| Mar 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,212,000 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 554,000 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 532,000 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 378,000 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 1,544,000 |
| Mar 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 490,000 |
| Mar 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 196,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 156,000 |
| Mar 17, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 160,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 168,000 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,662,000 |