Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.720	1.790	1.690	1.690	1.650	485,000
2023-05-23	1.830	1.830	1.740	1.750	1.708	830,000
2023-05-22	1.820	1.880	1.760	1.830	1.786	1,186,000
2023-05-19	1.860	1.890	1.790	1.830	1.786	563,000
2023-05-18	1.870	1.910	1.840	1.870	1.826	298,000
2023-05-17	1.920	1.920	1.810	1.880	1.835	742,000
2023-05-16	1.910	1.920	1.850	1.910	1.865	1,147,000
2023-05-15	1.850	1.930	1.840	1.910	1.865	3,503,000
2023-05-12	1.930	1.980	1.870	1.870	1.826	944,000
2023-05-11	1.930	1.950	1.800	1.920	1.874	1,505,000
2023-05-10	1.780	1.940	1.740	1.930	1.884	3,926,000
2023-05-09	1.880	1.880	1.780	1.780	1.738	1,559,000
2023-05-08	1.890	1.920	1.820	1.870	1.826	2,005,000
2023-05-05	1.830	1.930	1.800	1.890	1.845	3,152,000
2023-05-04	1.790	1.860	1.750	1.810	1.767	2,426,000
2023-05-03	1.660	1.850	1.640	1.800	1.757	4,041,000
2023-05-02	1.780	1.780	1.660	1.720	1.679	1,219,000
2023-04-28	1.810	1.830	1.740	1.770	1.728	1,458,000
2023-04-27	1.800	1.840	1.660	1.800	1.757	4,960,000
2023-04-26	1.800	1.820	1.600	1.780	1.738	12,444,000
2023-04-25	2.010	2.010	1.740	1.800	1.757	7,008,000
2023-04-24	2.050	2.080	1.940	2.000	1.952	2,802,000
2023-04-21	2.250	2.250	1.880	2.020	1.972	15,082,000
2023-04-20	2.480	2.480	2.180	2.240	2.187	9,239,000
2023-04-19	2.400	2.430	2.310	2.400	2.343	4,854,000
2023-04-18	2.400	2.400	2.330	2.380	2.323	957,000
2023-04-17	2.390	2.440	2.340	2.390	2.333	1,895,000
2023-04-14	2.410	2.450	2.330	2.380	2.323	2,675,000
2023-04-13	2.270	2.400	2.150	2.390	2.333	7,774,000
2023-04-12	2.570	2.590	2.200	2.290	2.236	19,194,000
2023-04-11	2.650	2.780	2.520	2.580	2.519	23,926,000
2023-04-06	2.550	2.660	2.430	2.510	2.450	9,443,000
2023-04-04	2.520	2.600	2.430	2.520	2.460	8,760,000
2023-04-03	2.510	2.590	2.460	2.520	2.460	5,559,000
2023-03-31	2.540	2.700	2.400	2.510	2.450	11,133,000
2023-03-30	2.490	2.530	2.440	2.490	2.431	1,523,000
2023-03-29	2.490	2.570	2.450	2.490	2.431	2,344,000
2023-03-28	2.430	2.530	2.360	2.500	2.441	2,765,000
2023-03-27	2.410	2.440	2.340	2.400	2.343	1,646,000
2023-03-24	2.500	2.570	2.370	2.400	2.343	7,509,000
2023-03-23	2.560	2.580	2.430	2.500	2.441	3,582,000
2023-03-22	2.540	2.670	2.510	2.540	2.480	3,025,000
2023-03-21	2.470	2.580	2.460	2.510	2.450	2,929,000
2023-03-20	2.580	2.580	2.400	2.480	2.421	6,906,000
2023-03-17	2.520	2.730	2.520	2.600	2.538	11,155,000
2023-03-16	2.380	2.620	2.370	2.480	2.421	7,192,000
2023-03-15	2.510	2.550	2.350	2.430	2.372	5,083,000
2023-03-14	2.750	2.860	2.300	2.460	2.401	23,123,000
2023-03-13	2.320	2.660	2.320	2.580	2.519	13,265,000
2023-03-10	2.300	2.470	2.200	2.310	2.255	8,524,800
2023-03-09	2.230	2.450	2.160	2.350	2.294	11,193,000
2023-03-08	2.700	2.700	2.100	2.230	2.177	29,354,000
2023-03-07	2.850	2.970	2.570	2.680	2.616	21,585,000
2023-03-06	2.720	2.970	2.650	2.840	2.772	18,590,000
2023-03-03	2.650	2.780	2.470	2.700	2.636	17,965,000
2023-03-02	2.500	2.680	2.450	2.610	2.548	16,671,000
2023-03-01	2.190	2.570	2.070	2.550	2.489	25,027,000
2023-02-28	2.260	2.380	2.110	2.120	2.070	15,346,000
2023-02-27	2.080	2.230	2.010	2.220	2.167	15,571,000
2023-02-24	2.000	2.110	1.900	2.080	2.031	10,034,000

← NewerPage 15 of 21 · 1,235 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.