Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.880	1.930	1.820	1.900	1.855	2,311,000
2023-02-21	1.820	1.980	1.820	1.900	1.855	2,444,000
2023-02-20	1.800	1.940	1.750	1.930	1.884	6,758,000
2023-02-17	1.780	1.800	1.720	1.770	1.728	1,687,000
2023-02-16	1.800	1.870	1.740	1.770	1.728	7,287,000
2023-02-15	1.980	1.980	1.720	1.750	1.708	9,759,000
2023-02-14	1.950	2.050	1.850	1.950	1.904	8,083,000
2023-02-13	1.940	2.060	1.810	1.930	1.884	12,009,000
2023-02-10	1.600	2.080	1.600	1.930	1.884	44,831,301
2023-02-09	1.530	1.590	1.530	1.590	1.552	3,007,000
2023-02-08	1.550	1.580	1.540	1.540	1.503	1,379,000
2023-02-07	1.520	1.620	1.520	1.570	1.533	1,914,000
2023-02-06	1.660	1.660	1.520	1.530	1.494	3,769,000
2023-02-03	1.650	1.660	1.590	1.610	1.572	3,237,000
2023-02-02	1.620	1.720	1.610	1.660	1.621	7,529,000
2023-02-01	1.600	1.640	1.570	1.610	1.572	2,171,000
2023-01-31	1.590	1.640	1.550	1.600	1.562	2,031,000
2023-01-30	1.740	1.740	1.580	1.600	1.562	4,317,000
2023-01-27	1.630	1.740	1.600	1.660	1.621	4,907,800
2023-01-26	1.670	1.680	1.590	1.620	1.581	3,830,000
2023-01-20	1.520	1.680	1.500	1.660	1.621	9,767,000
2023-01-19	1.560	1.560	1.470	1.500	1.464	5,790,000
2023-01-18	1.550	1.570	1.520	1.560	1.523	1,887,000
2023-01-17	1.580	1.600	1.550	1.570	1.533	2,367,000
2023-01-16	1.680	1.680	1.540	1.580	1.542	8,122,000
2023-01-13	1.670	1.730	1.610	1.680	1.640	6,850,000
2023-01-12	1.680	1.700	1.570	1.600	1.562	7,188,000
2023-01-11	1.770	1.890	1.620	1.670	1.630	13,064,000
2023-01-10	1.860	1.880	1.750	1.770	1.728	9,495,000
2023-01-09	1.520	1.900	1.500	1.860	1.816	34,600,000
2023-01-06	1.550	1.700	1.510	1.520	1.484	13,707,000
2023-01-05	1.600	1.640	1.540	1.550	1.513	4,793,000
2023-01-04	1.640	1.710	1.570	1.600	1.562	10,392,000
2023-01-03	1.600	1.640	1.480	1.620	1.581	8,961,000
2022-12-30	1.500	1.690	1.500	1.590	1.552	13,795,000
2022-12-29	1.960	1.980	1.380	1.450	1.416	42,093,000
2022-12-28	1.990	2.140	1.950	1.960	1.913	17,159,000
2022-12-23	1.840	2.180	1.840	2.050	2.001	34,714,000
2022-12-22	1.920	2.020	1.820	1.890	1.845	11,453,000
2022-12-21	1.780	2.040	1.760	1.900	1.855	29,762,000
2022-12-20	1.920	2.010	1.660	1.720	1.679	16,578,000
2022-12-19	2.090	2.330	1.880	1.900	1.855	42,004,000
2022-12-16	1.660	2.090	1.660	2.060	2.011	60,257,000
2022-12-15	1.900	1.930	1.600	1.660	1.621	24,568,100
2022-12-14	1.750	2.400	1.520	1.900	1.855	133,766,000
2022-12-13	0.980	1.860	0.940	1.820	1.777	81,638,258
2022-12-12	0.880	1.060	0.860	0.910	0.888	59,814,398
2022-12-09	0.800	0.810	0.750	0.770	0.752	4,704,000
2022-12-08	0.790	0.810	0.770	0.800	0.781	2,236,000
2022-12-07	0.780	0.820	0.760	0.790	0.771	4,611,000
2022-12-06	0.780	0.840	0.750	0.780	0.761	11,806,000
2022-12-05	0.800	0.830	0.760	0.790	0.771	5,756,000
2022-12-02	0.780	0.780	0.750	0.780	0.761	1,547,000
2022-12-01	0.790	0.800	0.770	0.800	0.781	1,933,000
2022-11-30	0.750	0.780	0.750	0.780	0.761	1,268,000
2022-11-29	0.750	0.780	0.740	0.770	0.752	2,109,000
2022-11-28	0.770	0.770	0.740	0.750	0.732	1,368,000
2022-11-25	0.780	0.810	0.760	0.790	0.771	4,414,000
2022-11-24	0.800	0.810	0.770	0.770	0.752	1,359,000
2022-11-23	0.800	0.800	0.770	0.800	0.781	920,000

← NewerPage 16 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.