Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.350	1.350	1.260	1.270	1.240	383,000
2023-08-17	1.320	1.360	1.300	1.350	1.318	188,000
2023-08-16	1.340	1.380	1.300	1.320	1.289	397,000
2023-08-15	1.400	1.400	1.330	1.390	1.357	75,000
2023-08-14	1.440	1.450	1.300	1.410	1.376	591,000
2023-08-11	1.500	1.510	1.410	1.470	1.435	276,000
2023-08-10	1.450	1.470	1.410	1.460	1.425	570,000
2023-08-09	1.430	1.470	1.400	1.460	1.425	150,000
2023-08-08	1.460	1.470	1.390	1.460	1.425	563,000
2023-08-07	1.500	1.530	1.470	1.510	1.474	662,000
2023-08-04	1.530	1.550	1.490	1.540	1.503	318,000
2023-08-03	1.460	1.540	1.450	1.530	1.494	646,000
2023-08-02	1.470	1.500	1.430	1.460	1.425	841,000
2023-08-01	1.540	1.580	1.460	1.520	1.484	784,000
2023-07-31	1.420	1.560	1.420	1.540	1.503	2,791,500
2023-07-28	1.350	1.410	1.310	1.400	1.367	1,653,000
2023-07-27	1.310	1.380	1.290	1.360	1.328	719,000
2023-07-26	1.420	1.420	1.300	1.340	1.308	358,000
2023-07-25	1.310	1.370	1.290	1.360	1.328	2,353,000
2023-07-24	1.340	1.340	1.260	1.310	1.279	323,000
2023-07-21	1.310	1.340	1.290	1.340	1.308	686,000
2023-07-20	1.250	1.330	1.230	1.320	1.289	2,317,000
2023-07-19	1.230	1.260	1.190	1.240	1.211	622,000
2023-07-18	1.250	1.250	1.210	1.230	1.201	306,000
2023-07-14	1.250	1.260	1.210	1.250	1.220	1,033,000
2023-07-13	1.200	1.270	1.160	1.250	1.220	1,269,000
2023-07-12	1.180	1.220	1.170	1.190	1.162	542,000
2023-07-11	1.180	1.220	1.150	1.210	1.181	650,000
2023-07-10	1.200	1.210	1.160	1.180	1.152	521,000
2023-07-07	1.150	1.210	1.060	1.150	1.123	6,164,000
2023-07-06	1.320	1.320	1.120	1.150	1.123	1,543,000
2023-07-05	1.180	1.390	1.170	1.240	1.211	4,209,000
2023-07-04	1.450	1.460	1.180	1.210	1.181	5,747,000
2023-07-03	1.490	1.500	1.450	1.470	1.435	656,000
2023-06-30	1.500	1.500	1.440	1.490	1.455	640,000
2023-06-29	1.550	1.570	1.470	1.510	1.474	1,951,000
2023-06-28	1.600	1.610	1.550	1.600	1.562	169,000
2023-06-27	1.560	1.610	1.560	1.610	1.572	419,000
2023-06-26	1.570	1.600	1.550	1.560	1.523	209,000
2023-06-23	1.600	1.620	1.550	1.600	1.562	451,000
2023-06-21	1.620	1.650	1.600	1.640	1.601	365,000
2023-06-20	1.690	1.700	1.620	1.650	1.611	553,000
2023-06-19	1.690	1.700	1.650	1.690	1.650	1,127,000
2023-06-16	1.710	1.740	1.660	1.740	1.699	1,960,000
2023-06-15	1.690	1.710	1.650	1.660	1.621	753,000
2023-06-14	1.710	1.750	1.680	1.700	1.660	326,000
2023-06-13	1.660	1.740	1.630	1.720	1.679	1,243,000
2023-06-12	1.640	1.660	1.620	1.650	1.611	204,000
2023-06-09	1.690	1.690	1.630	1.660	1.621	209,000
2023-06-08	1.660	1.710	1.660	1.710	1.669	512,000
2023-06-07	1.690	1.740	1.660	1.710	1.669	426,000
2023-06-06	1.680	1.730	1.660	1.690	1.650	532,000
2023-06-05	1.750	1.770	1.710	1.730	1.689	301,000
2023-06-02	1.660	1.770	1.660	1.750	1.708	2,501,000
2023-06-01	1.600	1.670	1.600	1.650	1.611	982,000
2023-05-31	1.670	1.670	1.560	1.600	1.562	995,000
2023-05-30	1.600	1.680	1.580	1.660	1.621	4,090,000
2023-05-29	1.700	1.700	1.580	1.620	1.581	2,388,000
2023-05-25	1.690	1.720	1.590	1.720	1.679	3,721,000
2023-05-24	1.720	1.790	1.690	1.690	1.650	485,000

← NewerPage 14 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.