Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.910	0.910	0.850	0.870	0.849	480,000
2023-11-15	0.900	0.920	0.860	0.890	0.869	665,000
2023-11-14	0.880	0.920	0.880	0.900	0.879	264,000
2023-11-13	0.860	0.910	0.850	0.890	0.869	530,000
2023-11-10	0.800	0.880	0.800	0.860	0.840	1,092,000
2023-11-09	0.880	0.890	0.790	0.800	0.781	5,072,000
2023-11-08	0.950	0.970	0.880	0.890	0.869	2,057,000
2023-11-07	1.090	1.090	0.950	0.970	0.947	1,372,000
2023-11-06	1.020	1.020	0.950	0.980	0.957	1,651,000
2023-11-03	1.110	1.110	0.970	1.000	0.976	1,456,000
2023-11-02	1.070	1.100	1.000	1.060	1.035	957,000
2023-11-01	1.110	1.110	1.040	1.050	1.025	234,000
2023-10-31	1.100	1.100	1.050	1.080	1.054	448,000
2023-10-30	1.160	1.160	1.030	1.100	1.074	381,000
2023-10-27	1.140	1.140	1.050	1.090	1.064	688,000
2023-10-26	1.160	1.160	1.060	1.090	1.064	670,000
2023-10-25	1.140	1.140	1.030	1.080	1.054	262,000
2023-10-24	1.030	1.070	1.000	1.070	1.045	517,000
2023-10-20	1.140	1.140	1.030	1.050	1.025	597,000
2023-10-19	1.140	1.180	1.070	1.110	1.084	1,023,000
2023-10-18	1.190	1.200	1.140	1.190	1.162	261,000
2023-10-17	1.190	1.240	1.180	1.200	1.171	405,000
2023-10-16	1.210	1.250	1.190	1.190	1.162	320,000
2023-10-13	1.260	1.270	1.200	1.240	1.211	785,000
2023-10-12	1.310	1.320	1.260	1.260	1.230	586,000
2023-10-11	1.280	1.310	1.250	1.290	1.259	529,000
2023-10-10	1.270	1.300	1.250	1.290	1.259	363,000
2023-10-09	1.240	1.290	1.240	1.250	1.220	307,000
2023-10-06	1.280	1.280	1.240	1.280	1.250	181,000
2023-10-05	1.280	1.280	1.220	1.250	1.220	469,000
2023-10-04	1.260	1.280	1.250	1.250	1.220	399,000
2023-10-03	1.270	1.310	1.250	1.290	1.259	359,000
2023-09-29	1.310	1.330	1.270	1.310	1.279	291,000
2023-09-28	1.320	1.320	1.250	1.310	1.279	550,258
2023-09-27	1.290	1.340	1.250	1.290	1.259	589,000
2023-09-26	1.250	1.360	1.220	1.320	1.289	2,738,516
2023-09-25	1.240	1.280	1.220	1.280	1.250	215,000
2023-09-22	1.230	1.290	1.230	1.270	1.240	687,000
2023-09-21	1.240	1.280	1.230	1.280	1.250	570,000
2023-09-20	1.240	1.290	1.230	1.290	1.259	245,000
2023-09-19	1.250	1.310	1.240	1.300	1.269	365,000
2023-09-18	1.250	1.300	1.250	1.300	1.269	302,000
2023-09-15	1.270	1.300	1.260	1.300	1.269	502,000
2023-09-14	1.310	1.310	1.260	1.300	1.269	86,000
2023-09-13	1.260	1.300	1.230	1.280	1.250	385,000
2023-09-12	1.220	1.300	1.200	1.280	1.250	395,000
2023-09-11	1.270	1.300	1.230	1.300	1.269	1,062,000
2023-09-07	1.280	1.350	1.250	1.330	1.298	193,000
2023-09-06	1.320	1.350	1.290	1.340	1.308	465,000
2023-09-05	1.330	1.350	1.310	1.320	1.289	184,000
2023-09-04	1.340	1.360	1.310	1.330	1.298	384,000
2023-08-31	1.370	1.390	1.300	1.370	1.337	271,000
2023-08-30	1.460	1.460	1.350	1.370	1.337	794,000
2023-08-29	1.410	1.450	1.370	1.410	1.376	1,410,000
2023-08-28	1.370	1.470	1.350	1.370	1.337	616,000
2023-08-25	1.350	1.400	1.310	1.330	1.298	598,000
2023-08-24	1.320	1.490	1.320	1.350	1.318	1,973,000
2023-08-23	1.280	1.340	1.260	1.320	1.289	453,000
2023-08-22	1.200	1.350	1.170	1.300	1.269	876,000
2023-08-21	1.200	1.270	1.200	1.200	1.171	271,000

← NewerPage 13 of 21 · 1,234 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.