Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.800	0.830	0.770	0.800	0.781	3,668,000
2022-11-21	0.870	0.880	0.780	0.800	0.781	13,457,000
2022-11-18	0.780	1.030	0.750	0.890	0.869	28,615,699
2022-11-17	0.760	0.780	0.720	0.780	0.761	1,587,000
2022-11-16	0.840	0.920	0.770	0.780	0.761	8,200,000
2022-11-15	0.720	0.810	0.710	0.790	0.771	3,048,000
2022-11-14	0.750	0.750	0.690	0.720	0.703	3,064,000
2022-11-11	0.770	0.770	0.710	0.740	0.722	1,128,000
2022-11-10	0.720	0.730	0.700	0.720	0.703	1,295,000
2022-11-09	0.770	0.790	0.720	0.750	0.732	863,000
2022-11-08	0.790	0.790	0.760	0.790	0.771	118,000
2022-11-07	0.780	0.810	0.770	0.800	0.781	867,000
2022-11-04	0.780	0.800	0.760	0.780	0.761	766,000
2022-11-03	0.780	0.790	0.750	0.780	0.761	138,000
2022-11-02	0.790	0.840	0.720	0.770	0.752	1,499,000
2022-11-01	0.830	0.840	0.770	0.800	0.781	1,081,000
2022-10-31	0.790	0.790	0.750	0.790	0.771	242,000
2022-10-28	0.770	0.800	0.730	0.780	0.761	1,237,000
2022-10-27	0.740	0.870	0.740	0.810	0.791	5,143,000
2022-10-26	0.710	0.740	0.700	0.720	0.703	352,000
2022-10-25	0.710	0.710	0.680	0.690	0.674	87,000
2022-10-24	0.700	0.720	0.630	0.690	0.674	818,000
2022-10-21	0.720	0.750	0.720	0.720	0.703	153,000
2022-10-20	0.730	0.750	0.680	0.720	0.703	630,000
2022-10-19	0.760	0.760	0.730	0.740	0.722	226,000
2022-10-18	0.770	0.770	0.740	0.750	0.732	336,000
2022-10-17	0.730	0.750	0.710	0.750	0.732	943,000
2022-10-14	0.770	0.790	0.750	0.770	0.752	298,000
2022-10-13	0.790	0.800	0.770	0.790	0.771	523,000
2022-10-12	0.800	0.800	0.780	0.790	0.771	365,000
2022-10-11	0.800	0.830	0.780	0.820	0.801	342,000
2022-10-10	0.830	0.840	0.810	0.820	0.801	971,000
2022-10-07	0.840	0.900	0.800	0.840	0.820	706,000
2022-10-06	0.800	0.880	0.800	0.880	0.859	925,000
2022-10-05	0.800	0.820	0.800	0.800	0.781	477,000
2022-10-03	0.760	0.770	0.750	0.770	0.752	248,000
2022-09-30	0.750	0.780	0.740	0.760	0.742	478,000
2022-09-29	0.720	0.770	0.720	0.760	0.742	1,536,000
2022-09-28	0.740	0.750	0.680	0.720	0.703	359,000
2022-09-27	0.740	0.760	0.710	0.760	0.742	739,000
2022-09-26	0.770	0.790	0.750	0.770	0.752	560,000
2022-09-23	0.750	0.780	0.750	0.760	0.742	1,382,000
2022-09-22	0.740	0.790	0.740	0.780	0.761	913,000
2022-09-21	0.750	0.780	0.740	0.770	0.752	731,000
2022-09-20	0.770	0.800	0.750	0.770	0.752	672,000
2022-09-19	0.760	0.780	0.750	0.770	0.752	1,701,000
2022-09-16	0.780	0.780	0.760	0.780	0.761	554,000
2022-09-15	0.780	0.800	0.770	0.800	0.781	128,000
2022-09-14	0.800	0.810	0.770	0.800	0.781	549,000
2022-09-13	0.790	0.810	0.770	0.800	0.781	1,267,000
2022-09-09	0.770	0.770	0.740	0.770	0.752	642,000
2022-09-08	0.770	0.780	0.750	0.770	0.752	326,000
2022-09-07	0.750	0.790	0.750	0.770	0.752	421,000
2022-09-06	0.780	0.800	0.760	0.770	0.752	893,000
2022-09-05	0.850	0.850	0.750	0.750	0.732	1,458,000
2022-09-02	0.790	0.860	0.780	0.850	0.830	8,148,000
2022-09-01	0.820	0.860	0.780	0.800	0.781	1,900,000
2022-08-31	0.830	0.880	0.810	0.820	0.801	2,421,000
2022-08-30	0.810	0.910	0.790	0.860	0.840	4,825,000
2022-08-29	0.790	0.820	0.780	0.810	0.791	2,133,000

← NewerPage 17 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.