China Maple Leaf Educational Systems Limited (HKG:1317)
Hong Kong · Delayed Price · Currency is HKD 0.2550
+0.0050 (2.00%)
Apr 14, 2026, 3:59 PM HKT
HKG:1317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 52,000 |
| 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 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 32,000 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 430,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 896,000 |
| Mar 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 490,500 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 216,000 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 132,000 |
| Mar 4, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 2,074,000 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,468,965 |
| Mar 2, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 1,104,000 |
| Feb 27, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 2,220,000 |
| Feb 26, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 112,000 |
| Feb 25, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 144,000 |
| Feb 24, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 138,000 |
| Feb 23, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 992,000 |
| Feb 20, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 554,000 |
| Feb 16, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 14,000 |
| Feb 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 1,100,000 |
| Feb 12, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 776,000 |
| Feb 11, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 76,000 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 922,000 |
| Feb 9, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 240,000 |
| Feb 6, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 1,106,000 |
| Feb 5, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 2,426,000 |
| Feb 4, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 916,000 |
| Feb 3, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 822,000 |
| Feb 2, 2026 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 1.45% | 2,472,000 |
| Jan 30, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.17% | 1,420,000 |
| Jan 29, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 1,062,000 |
| Jan 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 954,000 |
| Jan 27, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 710,000 |