Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.790	0.820	0.780	0.810	0.791	2,133,000
2022-08-26	0.790	1.000	0.770	0.780	0.761	20,780,000
2022-08-25	0.740	0.780	0.730	0.780	0.761	624,000
2022-08-24	0.730	0.770	0.710	0.750	0.732	634,000
2022-08-23	0.740	0.750	0.740	0.740	0.722	178,000
2022-08-22	0.710	0.760	0.710	0.740	0.722	198,000
2022-08-19	0.720	0.740	0.710	0.730	0.713	685,000
2022-08-18	0.730	0.770	0.720	0.750	0.732	416,000
2022-08-17	0.750	0.750	0.730	0.750	0.732	286,000
2022-08-16	0.780	0.790	0.710	0.750	0.732	1,851,000
2022-08-15	0.790	0.790	0.770	0.790	0.771	45,000
2022-08-12	0.800	0.800	0.770	0.790	0.771	263,000
2022-08-11	0.790	0.800	0.770	0.800	0.781	683,000
2022-08-10	0.790	0.790	0.760	0.780	0.761	664,000
2022-08-09	0.770	0.810	0.770	0.790	0.771	519,004
2022-08-08	0.800	0.800	0.760	0.790	0.771	876,000
2022-08-05	0.820	0.820	0.760	0.800	0.781	1,847,000
2022-08-04	0.720	0.820	0.720	0.810	0.791	5,499,000
2022-08-03	0.730	0.730	0.700	0.720	0.703	447,000
2022-08-02	0.720	0.740	0.700	0.710	0.693	2,659,000
2022-08-01	0.700	0.750	0.700	0.730	0.713	2,154,000
2022-07-29	0.720	0.740	0.700	0.730	0.713	1,757,000
2022-07-28	0.720	0.740	0.710	0.720	0.703	1,528,000
2022-07-27	0.690	0.720	0.670	0.720	0.703	1,285,000
2022-07-26	0.700	0.700	0.670	0.690	0.674	1,054,000
2022-07-25	0.730	0.730	0.670	0.680	0.664	1,327,000
2022-07-22	0.720	0.840	0.720	0.730	0.713	3,153,000
2022-07-21	0.730	0.750	0.680	0.720	0.703	2,217,000
2022-07-20	0.620	0.780	0.620	0.710	0.693	7,333,000
2022-07-19	0.620	0.620	0.580	0.600	0.586	445,000
2022-07-18	0.590	0.620	0.580	0.600	0.586	594,000
2022-07-15	0.630	0.630	0.600	0.600	0.586	459,000
2022-07-14	0.610	0.640	0.610	0.640	0.625	115,000
2022-07-13	0.640	0.650	0.610	0.620	0.605	458,000
2022-07-12	0.660	0.660	0.610	0.640	0.625	1,688,000
2022-07-11	0.690	0.690	0.650	0.660	0.644	1,000,000
2022-07-08	0.690	0.700	0.670	0.690	0.674	1,728,000
2022-07-07	0.710	0.710	0.670	0.700	0.683	1,858,000
2022-07-06	0.680	0.730	0.660	0.710	0.693	4,930,000
2022-07-05	0.660	0.680	0.660	0.670	0.654	1,242,000
2022-07-04	0.690	0.690	0.650	0.660	0.644	1,262,000
2022-06-30	0.720	0.760	0.690	0.690	0.674	2,883,000
2022-06-29	0.720	0.780	0.720	0.720	0.703	2,454,000
2022-06-28	0.690	0.750	0.660	0.720	0.703	3,750,000
2022-06-27	0.690	0.690	0.630	0.690	0.674	5,141,000
2022-06-24	0.710	0.710	0.660	0.680	0.664	4,240,000
2022-06-23	0.790	0.790	0.680	0.710	0.693	6,850,000
2022-06-22	0.820	0.860	0.770	0.790	0.771	5,922,000
2022-06-21	0.890	0.950	0.780	0.820	0.801	10,662,000
2022-06-20	0.880	1.010	0.830	0.890	0.869	12,600,000
2022-06-17	1.200	1.280	0.850	0.880	0.859	36,721,000
2022-06-16	0.820	1.470	0.780	1.130	1.103	132,667,703
2022-06-15	0.670	0.800	0.670	0.780	0.761	15,811,000
2022-06-14	0.690	0.690	0.560	0.640	0.625	8,205,000
2022-06-13	0.630	0.860	0.630	0.670	0.654	29,657,000
2022-06-10	0.530	0.660	0.520	0.630	0.615	12,529,000
2022-06-09	0.560	0.590	0.540	0.550	0.537	2,267,000
2022-06-08	0.540	0.600	0.530	0.540	0.527	2,685,000
2022-06-07	0.490	0.560	0.480	0.530	0.517	4,847,000
2022-06-06	0.470	0.485	0.455	0.480	0.469	522,000

← NewerPage 18 of 21 · 1,230 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.