Scholar Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.590 | 5.680 | 5.200 | 5.310 | 5.184 | 7,302,000 |
| 2024-05-14 | 4.950 | 5.600 | 4.940 | 5.420 | 5.291 | 10,575,000 |
| 2024-05-13 | 5.160 | 5.160 | 4.870 | 4.930 | 4.813 | 8,021,000 |
| 2024-05-10 | 5.140 | 5.190 | 4.760 | 5.100 | 4.979 | 13,010,000 |
| 2024-05-09 | 4.660 | 5.140 | 4.660 | 5.100 | 4.979 | 11,344,000 |
| 2024-05-08 | 4.620 | 4.760 | 4.600 | 4.650 | 4.539 | 2,137,000 |
| 2024-05-07 | 4.650 | 4.750 | 4.510 | 4.600 | 4.491 | 1,532,000 |
| 2024-05-06 | 4.790 | 4.790 | 4.360 | 4.560 | 4.451 | 14,131,000 |
| 2024-05-03 | 4.600 | 4.830 | 4.550 | 4.750 | 4.637 | 9,768,000 |
| 2024-05-02 | 4.430 | 4.590 | 4.170 | 4.560 | 4.451 | 6,992,000 |
| 2024-04-30 | 4.360 | 4.390 | 4.170 | 4.380 | 4.276 | 4,931,001 |
| 2024-04-29 | 4.640 | 4.670 | 4.230 | 4.350 | 4.246 | 7,491,000 |
| 2024-04-26 | 4.400 | 4.620 | 4.310 | 4.600 | 4.491 | 7,229,200 |
| 2024-04-25 | 4.490 | 4.490 | 4.000 | 4.340 | 4.237 | 13,310,000 |
| 2024-04-24 | 4.430 | 4.600 | 4.320 | 4.490 | 4.383 | 5,486,000 |
| 2024-04-23 | 4.190 | 4.450 | 4.120 | 4.360 | 4.256 | 7,058,000 |
| 2024-04-22 | 4.170 | 4.180 | 3.970 | 4.150 | 4.051 | 2,696,000 |
| 2024-04-19 | 4.140 | 4.170 | 4.030 | 4.130 | 4.032 | 876,000 |
| 2024-04-18 | 4.090 | 4.150 | 3.970 | 4.130 | 4.032 | 2,211,000 |
| 2024-04-17 | 3.900 | 4.020 | 3.780 | 3.970 | 3.876 | 3,416,000 |
| 2024-04-16 | 4.170 | 4.170 | 3.870 | 3.880 | 3.788 | 3,999,000 |
| 2024-04-15 | 4.260 | 4.360 | 4.050 | 4.090 | 3.993 | 3,511,000 |
| 2024-04-12 | 4.480 | 4.480 | 4.180 | 4.260 | 4.159 | 3,696,000 |
| 2024-04-11 | 4.170 | 4.390 | 4.050 | 4.380 | 4.276 | 5,995,000 |
| 2024-04-10 | 4.330 | 4.350 | 4.070 | 4.100 | 4.002 | 2,799,000 |
| 2024-04-09 | 4.370 | 4.370 | 4.100 | 4.250 | 4.149 | 3,359,000 |
| 2024-04-08 | 4.200 | 4.280 | 4.130 | 4.250 | 4.149 | 1,047,000 |
| 2024-04-05 | 4.150 | 4.260 | 4.010 | 4.170 | 4.071 | 2,199,000 |
| 2024-04-03 | 4.310 | 4.310 | 4.010 | 4.060 | 3.963 | 5,162,000 |
| 2024-04-02 | 4.300 | 4.540 | 4.070 | 4.230 | 4.129 | 10,364,000 |
| 2024-03-28 | 4.300 | 4.340 | 4.110 | 4.200 | 4.100 | 2,604,000 |
| 2024-03-27 | 4.420 | 4.420 | 4.040 | 4.280 | 4.178 | 4,996,000 |
| 2024-03-26 | 4.490 | 4.700 | 4.330 | 4.400 | 4.295 | 4,728,000 |
| 2024-03-25 | 4.490 | 4.550 | 4.220 | 4.400 | 4.295 | 6,677,000 |
| 2024-03-22 | 4.760 | 4.760 | 4.430 | 4.460 | 4.354 | 2,513,000 |
| 2024-03-21 | 4.600 | 4.770 | 4.540 | 4.660 | 4.549 | 2,414,000 |
| 2024-03-20 | 4.690 | 4.710 | 4.430 | 4.590 | 4.481 | 4,322,000 |
| 2024-03-19 | 4.750 | 4.800 | 4.200 | 4.620 | 4.510 | 8,032,000 |
| 2024-03-18 | 4.830 | 4.870 | 4.510 | 4.750 | 4.637 | 15,953,000 |
| 2024-03-15 | 4.620 | 4.890 | 4.530 | 4.730 | 4.617 | 9,328,000 |
| 2024-03-14 | 4.350 | 4.700 | 4.180 | 4.620 | 4.510 | 9,657,000 |
| 2024-03-13 | 4.300 | 4.390 | 4.210 | 4.290 | 4.188 | 2,855,000 |
| 2024-03-12 | 4.190 | 4.400 | 4.030 | 4.300 | 4.198 | 4,482,000 |
| 2024-03-11 | 4.490 | 4.550 | 4.060 | 4.080 | 3.983 | 5,428,000 |
| 2024-03-08 | 4.350 | 4.460 | 4.200 | 4.350 | 4.246 | 4,549,000 |
| 2024-03-07 | 4.710 | 4.770 | 4.280 | 4.380 | 4.276 | 9,778,001 |
| 2024-03-06 | 4.900 | 4.900 | 4.630 | 4.710 | 4.598 | 6,128,000 |
| 2024-03-05 | 5.000 | 5.200 | 4.610 | 4.880 | 4.764 | 18,362,000 |
| 2024-03-04 | 4.820 | 5.200 | 4.700 | 5.160 | 5.037 | 27,535,000 |
| 2024-03-01 | 4.880 | 4.890 | 4.570 | 4.720 | 4.608 | 5,920,000 |
| 2024-02-29 | 4.610 | 4.800 | 4.220 | 4.770 | 4.656 | 17,568,000 |
| 2024-02-28 | 4.350 | 4.910 | 4.300 | 4.480 | 4.373 | 45,719,480 |
| 2024-02-27 | 3.990 | 4.060 | 3.850 | 3.960 | 3.866 | 18,288,000 |
| 2024-02-26 | 3.720 | 4.080 | 3.720 | 3.940 | 3.846 | 23,234,400 |
| 2024-02-23 | 3.750 | 3.900 | 3.490 | 3.680 | 3.592 | 13,110,000 |
| 2024-02-22 | 3.100 | 3.790 | 3.000 | 3.740 | 3.651 | 18,677,000 |
| 2024-02-21 | 3.040 | 3.100 | 2.950 | 3.030 | 2.958 | 5,477,000 |
| 2024-02-20 | 2.990 | 3.280 | 2.840 | 2.960 | 2.890 | 12,970,000 |
| 2024-02-19 | 3.100 | 3.100 | 2.840 | 2.930 | 2.860 | 7,846,000 |
| 2024-02-16 | 3.190 | 3.300 | 2.910 | 3.130 | 3.056 | 14,707,000 |
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.