Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.495	0.520	0.470	0.490	0.478	368,000
2022-06-01	0.480	0.530	0.470	0.510	0.498	2,728,000
2022-05-31	0.445	0.460	0.440	0.460	0.449	254,000
2022-05-30	0.430	0.445	0.420	0.445	0.434	142,000
2022-05-27	0.435	0.450	0.430	0.445	0.434	211,000
2022-05-26	0.430	0.450	0.420	0.450	0.439	495,000
2022-05-25	0.435	0.460	0.435	0.460	0.449	153,000
2022-05-24	0.470	0.475	0.435	0.445	0.434	134,000
2022-05-23	0.470	0.485	0.455	0.470	0.459	358,000
2022-05-20	0.460	0.495	0.455	0.470	0.459	1,751,000
2022-05-19	0.440	0.460	0.430	0.450	0.439	429,000
2022-05-18	0.415	0.450	0.410	0.445	0.434	984,000
2022-05-17	0.405	0.435	0.385	0.430	0.420	3,059,000
2022-05-16	0.435	0.440	0.405	0.410	0.400	1,165,000
2022-05-13	0.455	0.455	0.420	0.435	0.425	555,000
2022-05-12	0.500	0.500	0.410	0.445	0.434	2,835,000
2022-05-11	0.500	0.530	0.485	0.510	0.498	556,000
2022-05-10	0.530	0.530	0.490	0.510	0.498	2,342,000
2022-05-06	0.540	0.560	0.530	0.550	0.537	586,000
2022-05-05	0.620	0.620	0.560	0.580	0.566	654,000
2022-05-04	0.630	0.630	0.590	0.620	0.605	500,000
2022-05-03	0.610	0.630	0.600	0.630	0.615	401,000
2022-04-29	0.560	0.610	0.560	0.610	0.596	929,100
2022-04-28	0.550	0.570	0.540	0.550	0.537	497,000
2022-04-27	0.580	0.580	0.530	0.570	0.556	571,000
2022-04-26	0.580	0.610	0.560	0.580	0.566	493,000
2022-04-25	0.600	0.610	0.550	0.580	0.566	1,231,000
2022-04-22	0.590	0.630	0.570	0.620	0.605	1,583,000
2022-04-21	0.600	0.630	0.600	0.610	0.596	783,000
2022-04-20	0.630	0.640	0.600	0.630	0.615	577,000
2022-04-19	0.640	0.640	0.600	0.630	0.615	869,000
2022-04-14	0.620	0.670	0.620	0.650	0.635	1,722,000
2022-04-13	0.650	0.650	0.620	0.620	0.605	840,000
2022-04-12	0.650	0.670	0.610	0.650	0.635	1,154,000
2022-04-11	0.680	0.680	0.620	0.650	0.635	1,742,000
2022-04-08	0.700	0.700	0.650	0.670	0.654	1,687,000
2022-04-07	0.740	0.740	0.700	0.710	0.693	1,259,000
2022-04-06	0.750	0.780	0.720	0.730	0.713	693,000
2022-04-04	0.730	0.750	0.700	0.750	0.732	1,454,000
2022-04-01	0.720	0.720	0.690	0.700	0.683	914,000
2022-03-31	0.750	0.760	0.690	0.730	0.713	1,995,000
2022-03-30	0.760	0.760	0.710	0.740	0.722	2,583,000
2022-03-29	0.780	0.800	0.750	0.760	0.742	904,000
2022-03-28	0.770	0.800	0.740	0.780	0.761	724,000
2022-03-25	0.840	0.840	0.740	0.770	0.752	3,719,000
2022-03-24	0.800	0.880	0.800	0.850	0.830	3,819,000
2022-03-23	0.790	0.830	0.780	0.800	0.781	3,252,000
2022-03-22	0.800	0.810	0.750	0.770	0.752	1,377,000
2022-03-21	0.820	0.840	0.750	0.800	0.781	1,736,000
2022-03-18	0.740	0.800	0.720	0.800	0.781	2,522,000
2022-03-17	0.760	0.770	0.690	0.730	0.713	3,167,000
2022-03-16	0.700	0.730	0.620	0.710	0.693	4,618,000
2022-03-15	0.660	0.670	0.590	0.660	0.644	3,852,000
2022-03-14	0.780	0.780	0.680	0.700	0.683	1,521,000
2022-03-11	0.750	0.780	0.710	0.770	0.752	2,686,000
2022-03-10	0.770	0.810	0.760	0.760	0.742	2,964,000
2022-03-09	0.800	0.810	0.650	0.760	0.742	7,048,000
2022-03-08	0.810	0.840	0.760	0.780	0.761	3,693,000
2022-03-07	0.950	0.950	0.790	0.810	0.791	8,306,000
2022-03-04	1.010	1.010	0.950	0.960	0.937	5,781,000

← NewerPage 19 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.