Scholar Education Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.710	0.770	0.710	0.765	0.765	111,000
2026-10-22	0.785	0.785	0.725	0.745	0.745	193,000
2026-10-21	0.780	0.785	0.745	0.765	0.765	138,000
2026-10-20	0.785	0.785	0.725	0.760	0.760	284,000
2026-10-16	0.785	0.785	0.735	0.760	0.760	169,000
2026-10-15	0.780	0.780	0.730	0.770	0.770	302,000
2026-10-14	0.755	0.755	0.745	0.750	0.750	293,000
2026-10-13	0.750	0.750	0.725	0.745	0.745	255,000
2026-10-12	0.740	0.750	0.740	0.745	0.745	114,000
2026-10-09	0.685	0.750	0.685	0.735	0.735	219,000
2026-10-08	0.685	0.770	0.655	0.705	0.705	1,091,000
2026-10-07	0.705	0.705	0.665	0.685	0.685	536,000
2026-10-06	0.740	0.740	0.680	0.705	0.705	4,198,000
2026-10-05	0.785	0.785	0.650	0.740	0.740	4,268,000
2026-10-02	0.840	0.840	0.755	0.785	0.785	435,000
2026-09-30	0.820	0.820	0.785	0.810	0.810	442,000
2026-09-29	0.815	0.825	0.785	0.820	0.820	259,000
2026-09-28	0.825	0.825	0.800	0.810	0.810	240,000
2026-09-25	0.815	0.815	0.780	0.795	0.795	381,000
2026-09-24	0.830	0.830	0.790	0.815	0.815	447,000
2026-09-23	0.870	0.870	0.810	0.825	0.825	361,000
2026-09-22	0.830	0.850	0.815	0.840	0.840	393,000
2026-09-21	0.850	0.850	0.805	0.835	0.835	250,000
2026-09-18	0.855	0.855	0.815	0.835	0.835	377,000
2026-09-17	0.855	0.855	0.795	0.830	0.830	405,000
2026-09-16	0.875	0.875	0.825	0.830	0.830	375,000
2026-09-15	0.845	0.855	0.825	0.855	0.855	198,000
2026-09-14	0.845	0.865	0.840	0.845	0.845	144,000
2026-09-11	0.840	0.870	0.825	0.845	0.845	460,000
2026-09-10	0.850	0.875	0.830	0.870	0.870	463,000
2026-09-09	0.865	0.890	0.830	0.870	0.870	789,000
2026-09-08	0.865	0.895	0.860	0.885	0.885	88,000
2026-09-07	0.895	0.895	0.865	0.870	0.870	267,000
2026-09-04	0.895	0.940	0.870	0.875	0.875	664,000
2026-09-03	0.885	0.910	0.880	0.900	0.900	326,000
2026-09-02	0.910	0.910	0.875	0.895	0.895	95,000
2026-09-01	0.890	0.900	0.875	0.895	0.895	376,000
2026-08-31	0.870	0.910	0.860	0.890	0.890	608,000
2026-08-28	0.860	0.900	0.835	0.880	0.880	712,000
2026-08-27	0.845	0.870	0.825	0.845	0.845	2,866,000
2026-08-26	0.870	0.870	0.830	0.855	0.855	1,030,000
2026-08-25	0.890	0.895	0.860	0.870	0.870	503,000
2026-08-24	0.860	0.910	0.860	0.895	0.895	523,000
2026-08-21	0.895	0.900	0.845	0.875	0.875	1,827,000
2026-08-20	0.880	0.900	0.845	0.895	0.895	1,368,000
2026-08-19	0.870	0.880	0.810	0.880	0.880	3,649,000
2026-08-18	0.940	0.940	0.855	0.855	0.855	1,140,000
2026-08-17	0.875	0.945	0.830	0.905	0.905	1,060,000
2026-08-14	0.860	0.935	0.855	0.880	0.880	1,167,000
2026-08-13	0.875	0.895	0.815	0.880	0.880	1,552,000
2026-08-12	0.930	0.930	0.850	0.875	0.875	1,684,000
2026-08-11	0.975	0.975	0.920	0.930	0.930	1,031,000
2026-08-10	0.990	0.990	0.955	0.965	0.965	856,000
2026-08-07	0.965	1.000	0.935	0.985	0.985	1,631,000
2026-08-06	0.990	0.995	0.950	0.965	0.965	2,272,000
2026-08-05	0.990	0.990	0.950	0.985	0.985	2,495,000
2026-08-04	1.010	1.010	0.970	0.980	0.980	1,822,000
2026-08-03	0.970	1.010	0.945	1.010	1.010	3,953,000
2026-07-31	1.020	1.020	1.000	1.010	1.010	85,000
2026-07-30	1.000	1.030	0.990	1.010	1.010	217,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-18	0.0700 HKD
2021-12-16	0.1500 HKD
2021-09-07	0.1000 HKD
2021-05-24	0.1200 HKD
2020-09-07	0.0600 HKD
2020-05-21	0.0600 HKD
2019-09-05	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.