Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	3.090	3.160	2.890	3.100	3.026	11,777,000
2024-02-14	2.480	3.000	2.400	3.000	2.929	9,202,000
2024-02-09	2.720	2.760	2.460	2.480	2.421	6,503,000
2024-02-08	2.440	2.620	2.380	2.550	2.489	8,628,000
2024-02-07	2.440	2.560	2.310	2.340	2.284	6,014,000
2024-02-06	2.370	2.440	2.200	2.340	2.284	3,823,000
2024-02-05	2.350	2.430	2.240	2.340	2.284	4,405,000
2024-02-02	2.540	2.640	2.260	2.310	2.255	4,983,000
2024-02-01	2.450	2.580	2.350	2.470	2.411	5,247,000
2024-01-31	2.480	2.480	2.290	2.400	2.343	6,059,000
2024-01-30	2.500	2.500	2.350	2.420	2.362	2,124,000
2024-01-29	2.590	2.680	2.380	2.500	2.441	4,796,000
2024-01-26	2.220	2.620	2.190	2.510	2.450	13,312,250
2024-01-25	2.270	2.280	2.060	2.210	2.157	3,394,000
2024-01-24	2.180	2.240	2.100	2.170	2.118	3,768,000
2024-01-23	1.990	2.150	1.940	2.070	2.021	4,188,000
2024-01-22	2.200	2.200	1.920	2.000	1.952	4,144,000
2024-01-19	2.260	2.260	2.130	2.160	2.109	3,119,000
2024-01-18	2.430	2.430	2.200	2.230	2.177	5,973,000
2024-01-17	2.570	2.580	2.340	2.370	2.314	3,247,000
2024-01-16	2.490	2.560	2.350	2.540	2.480	2,761,000
2024-01-15	2.380	2.450	2.260	2.450	2.392	4,011,000
2024-01-12	2.510	2.600	2.220	2.380	2.323	9,380,000
2024-01-11	2.700	2.710	2.460	2.510	2.450	8,657,000
2024-01-10	2.660	2.730	2.580	2.690	2.626	2,070,000
2024-01-09	2.770	2.830	2.600	2.660	2.597	3,920,000
2024-01-08	2.940	2.940	2.670	2.700	2.636	5,705,000
2024-01-05	3.010	3.090	2.840	2.880	2.811	4,217,000
2024-01-04	3.150	3.210	2.860	3.000	2.929	6,699,000
2024-01-03	3.080	3.230	3.000	3.120	3.046	5,467,000
2024-01-02	2.870	3.170	2.820	3.150	3.075	8,078,484
2023-12-29	2.770	2.880	2.670	2.820	2.753	4,366,000
2023-12-28	2.710	2.840	2.640	2.700	2.636	5,875,000
2023-12-27	2.660	2.850	2.450	2.720	2.655	19,630,000
2023-12-22	2.910	2.970	2.390	2.610	2.548	17,032,000
2023-12-21	3.000	3.090	2.850	2.900	2.831	6,369,000
2023-12-20	3.000	3.300	2.980	3.060	2.987	14,811,000
2023-12-19	3.100	3.100	2.570	2.900	2.831	18,089,000
2023-12-18	3.270	3.350	3.020	3.100	3.026	8,670,000
2023-12-15	2.860	3.280	2.860	3.150	3.075	51,623,102
2023-12-14	2.310	2.890	2.300	2.790	2.724	39,401,000
2023-12-13	1.950	2.330	1.900	2.300	2.245	36,094,000
2023-12-12	1.890	1.930	1.860	1.900	1.855	2,708,000
2023-12-11	1.900	1.940	1.820	1.900	1.855	3,203,000
2023-12-08	1.900	2.020	1.820	1.900	1.855	12,458,000
2023-12-07	1.790	1.810	1.660	1.760	1.718	4,690,000
2023-12-06	1.740	1.820	1.710	1.770	1.728	3,756,000
2023-12-05	1.920	1.950	1.590	1.690	1.650	6,716,000
2023-12-04	1.860	1.980	1.800	1.850	1.806	12,205,000
2023-12-01	1.840	2.170	1.720	1.830	1.786	38,729,000
2023-11-30	1.260	1.740	1.220	1.700	1.660	36,322,000
2023-11-29	1.200	1.280	1.180	1.210	1.181	3,169,000
2023-11-28	1.180	1.250	1.130	1.200	1.171	3,046,000
2023-11-27	1.060	1.260	1.010	1.180	1.152	6,356,000
2023-11-24	0.950	1.010	0.920	1.010	0.986	947,000
2023-11-23	0.920	0.940	0.920	0.940	0.918	159,000
2023-11-22	0.920	0.940	0.900	0.940	0.918	514,000
2023-11-21	0.920	0.920	0.870	0.900	0.879	312,000
2023-11-20	0.920	0.920	0.870	0.880	0.859	358,000
2023-11-17	0.870	0.870	0.840	0.870	0.849	434,000

← NewerPage 12 of 21 · 1,229 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.