Scholar Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.900 | 4.900 | 4.700 | 4.780 | 4.666 | 3,954,000 |
| 2024-08-09 | 4.870 | 4.920 | 4.710 | 4.850 | 4.735 | 3,425,000 |
| 2024-08-08 | 4.970 | 4.970 | 4.630 | 4.710 | 4.598 | 6,440,000 |
| 2024-08-07 | 4.980 | 5.040 | 4.700 | 4.980 | 4.861 | 5,883,000 |
| 2024-08-06 | 5.000 | 5.000 | 4.370 | 4.780 | 4.666 | 7,147,000 |
| 2024-08-05 | 4.130 | 4.490 | 4.130 | 4.360 | 4.256 | 6,683,000 |
| 2024-08-02 | 4.150 | 4.340 | 4.070 | 4.200 | 4.100 | 3,205,000 |
| 2024-08-01 | 4.460 | 4.460 | 4.180 | 4.360 | 4.256 | 2,497,000 |
| 2024-07-31 | 4.270 | 4.410 | 4.160 | 4.410 | 4.305 | 754,000 |
| 2024-07-30 | 4.270 | 4.270 | 4.030 | 4.220 | 4.120 | 163,000 |
| 2024-07-29 | 4.210 | 4.250 | 4.080 | 4.190 | 4.090 | 349,000 |
| 2024-07-26 | 4.110 | 4.140 | 3.970 | 4.130 | 4.032 | 726,000 |
| 2024-07-25 | 4.400 | 4.400 | 4.010 | 4.110 | 4.012 | 3,026,000 |
| 2024-07-24 | 4.450 | 4.450 | 4.190 | 4.320 | 4.217 | 1,364,000 |
| 2024-07-23 | 4.470 | 4.560 | 4.350 | 4.480 | 4.373 | 778,000 |
| 2024-07-22 | 4.500 | 4.500 | 4.260 | 4.470 | 4.364 | 794,000 |
| 2024-07-19 | 4.400 | 4.450 | 4.330 | 4.380 | 4.276 | 500,000 |
| 2024-07-18 | 4.360 | 4.490 | 4.280 | 4.470 | 4.364 | 574,000 |
| 2024-07-17 | 4.220 | 4.410 | 4.220 | 4.330 | 4.227 | 968,000 |
| 2024-07-16 | 4.460 | 4.670 | 4.200 | 4.300 | 4.198 | 3,042,000 |
| 2024-07-15 | 4.720 | 4.720 | 4.460 | 4.620 | 4.510 | 462,000 |
| 2024-07-12 | 4.780 | 4.780 | 4.560 | 4.670 | 4.559 | 2,179,000 |
| 2024-07-11 | 4.570 | 4.760 | 4.460 | 4.750 | 4.637 | 1,904,000 |
| 2024-07-10 | 4.500 | 4.600 | 4.420 | 4.460 | 4.354 | 354,000 |
| 2024-07-09 | 4.360 | 4.570 | 4.330 | 4.500 | 4.393 | 1,931,000 |
| 2024-07-08 | 4.470 | 4.530 | 4.340 | 4.400 | 4.295 | 521,000 |
| 2024-07-05 | 4.590 | 4.590 | 4.360 | 4.500 | 4.393 | 751,000 |
| 2024-07-04 | 4.610 | 4.620 | 4.410 | 4.470 | 4.364 | 809,300 |
| 2024-07-03 | 4.740 | 4.740 | 4.430 | 4.500 | 4.393 | 1,333,000 |
| 2024-07-02 | 4.690 | 4.750 | 4.420 | 4.560 | 4.451 | 4,339,000 |
| 2024-06-28 | 4.740 | 4.740 | 4.460 | 4.720 | 4.608 | 662,000 |
| 2024-06-27 | 4.720 | 4.720 | 4.520 | 4.630 | 4.520 | 1,045,000 |
| 2024-06-26 | 4.800 | 4.830 | 4.570 | 4.620 | 4.510 | 2,877,450 |
| 2024-06-25 | 4.950 | 5.000 | 4.800 | 4.870 | 4.754 | 795,000 |
| 2024-06-24 | 4.890 | 4.890 | 4.680 | 4.800 | 4.686 | 1,071,000 |
| 2024-06-21 | 4.840 | 4.910 | 4.780 | 4.820 | 4.705 | 938,000 |
| 2024-06-20 | 4.920 | 4.960 | 4.710 | 4.850 | 4.735 | 989,000 |
| 2024-06-19 | 4.920 | 4.980 | 4.800 | 4.920 | 4.803 | 2,178,000 |
| 2024-06-18 | 4.730 | 4.830 | 4.700 | 4.820 | 4.705 | 1,887,000 |
| 2024-06-17 | 4.650 | 4.780 | 4.650 | 4.730 | 4.617 | 958,000 |
| 2024-06-14 | 4.830 | 4.830 | 4.580 | 4.700 | 4.588 | 4,701,000 |
| 2024-06-13 | 4.920 | 4.960 | 4.660 | 4.750 | 4.637 | 4,705,000 |
| 2024-06-12 | 5.040 | 5.040 | 4.830 | 4.880 | 4.764 | 2,020,000 |
| 2024-06-11 | 5.080 | 5.080 | 4.830 | 4.930 | 4.813 | 871,000 |
| 2024-06-07 | 5.080 | 5.140 | 4.870 | 4.930 | 4.813 | 1,481,000 |
| 2024-06-06 | 5.060 | 5.060 | 4.730 | 5.000 | 4.881 | 3,395,000 |
| 2024-06-05 | 5.190 | 5.300 | 4.900 | 4.900 | 4.783 | 3,496,000 |
| 2024-06-04 | 5.120 | 5.340 | 5.040 | 5.270 | 5.145 | 3,349,000 |
| 2024-06-03 | 4.890 | 5.480 | 4.760 | 5.120 | 4.998 | 7,015,523 |
| 2024-05-31 | 4.820 | 4.980 | 4.800 | 4.890 | 4.774 | 3,216,000 |
| 2024-05-30 | 4.930 | 4.940 | 4.690 | 4.750 | 4.637 | 1,377,000 |
| 2024-05-29 | 5.010 | 5.010 | 4.790 | 4.820 | 4.705 | 1,460,000 |
| 2024-05-28 | 4.770 | 4.880 | 4.600 | 4.770 | 4.656 | 2,651,000 |
| 2024-05-27 | 4.850 | 4.850 | 4.620 | 4.710 | 4.598 | 3,033,000 |
| 2024-05-24 | 5.100 | 5.100 | 4.720 | 4.800 | 4.686 | 5,058,000 |
| 2024-05-23 | 5.100 | 5.100 | 4.940 | 5.000 | 4.881 | 847,000 |
| 2024-05-22 | 4.860 | 5.090 | 4.820 | 5.050 | 4.930 | 3,681,000 |
| 2024-05-21 | 5.160 | 5.160 | 4.870 | 4.870 | 4.754 | 2,505,000 |
| 2024-05-20 | 4.960 | 5.210 | 4.780 | 5.120 | 4.998 | 5,368,000 |
| 2024-05-17 | 5.210 | 5.310 | 4.940 | 4.970 | 4.852 | 10,094,000 |
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.