China Maple Leaf Educational Systems Limited (HKG:1317)
Hong Kong
· Delayed Price · Currency is HKD 0.275
+0.015 (5.77%)
Apr 29, 2026, 3:47 PM HKT
HKG:1317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 26, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 1,216,000 |
| Jan 23, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 572,000 |
| Jan 22, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 844,000 |
| Jan 21, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 540,000 |
| Jan 20, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 140,000 |
| Jan 19, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 478,000 |
| Jan 16, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,384,000 |
| Jan 15, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 3,750,000 |
| Jan 14, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 2,310,000 |
| Jan 13, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 644,000 |
| Jan 12, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 5,206,000 |
| Jan 9, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 1,468,000 |
| Jan 8, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 434,151 |
| Jan 7, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,054,000 |
| Jan 6, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 612,000 |
| Jan 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 758,000 |
| Jan 2, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 760,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 4,000,000 |
| Dec 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 8,872,000 |
| Dec 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,928,000 |
| Dec 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 270,715 |
| Dec 23, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 2,028,000 |
| Dec 22, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 2,104,000 |
| Dec 19, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 4,134,000 |
| Dec 18, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 3,172,000 |
| Dec 17, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 1,102,000 |
| Dec 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,386,000 |
| Dec 15, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 2,166,000 |
| Dec 12, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 3,684,000 |
| Dec 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4,444,000 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 294,000 |
| Dec 9, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 5,880,000 |
| Dec 8, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 3,424,000 |
| Dec 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 1,518,000 |
| Dec 4, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 4,488,000 |
| Dec 3, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 3,406,000 |
| Dec 2, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 2,358,000 |
| Dec 1, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 4,656,000 |
| Nov 28, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 400,000 |
| Nov 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 2,030,000 |