Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.990	1.030	0.990	1.020	1.020	647,000
2026-07-28	0.960	0.990	0.950	0.990	0.990	2,073,000
2026-07-27	1.030	1.050	0.970	0.970	0.970	4,284,000
2026-07-24	0.980	1.040	0.970	1.030	1.030	11,022,000
2026-07-23	0.990	1.020	0.960	0.980	0.980	7,985,000
2026-07-22	0.980	1.020	0.960	0.980	0.980	9,304,000
2026-07-21	1.010	1.050	0.960	0.980	0.980	5,138,000
2026-07-20	1.000	1.030	0.950	1.000	1.000	4,381,000
2026-07-17	1.000	1.000	0.920	1.000	1.000	8,896,000
2026-07-16	0.970	1.010	0.920	1.000	1.000	9,145,000
2026-07-15	0.980	1.050	0.950	1.000	1.000	6,408,000
2026-07-14	0.980	1.020	0.930	0.980	0.980	2,553,000
2026-07-13	1.010	1.020	0.910	0.940	0.940	5,281,000
2026-07-10	1.010	1.050	0.930	1.030	1.030	7,658,000
2026-07-09	1.020	1.080	0.990	0.990	0.990	4,792,000
2026-07-08	1.010	1.060	0.990	1.020	1.020	3,951,000
2026-07-07	1.040	1.040	0.990	1.030	1.030	4,829,000
2026-07-06	1.010	1.020	1.000	1.020	1.020	459,000
2026-07-03	1.040	1.050	1.000	1.020	1.020	1,249,000
2026-07-02	1.000	1.060	0.970	1.010	1.010	753,000
2026-06-30	0.980	1.000	0.950	1.000	1.000	694,000
2026-06-29	1.010	1.040	0.940	0.980	0.980	1,049,000
2026-06-26	1.000	1.030	0.970	1.010	1.010	845,000
2026-06-25	1.020	1.060	0.990	1.000	1.000	2,173,000
2026-06-24	1.000	1.120	0.990	1.070	1.070	878,000
2026-06-23	1.030	1.050	0.960	1.030	1.030	2,450,850
2026-06-22	1.100	1.100	1.030	1.060	1.060	724,000
2026-06-18	1.090	1.130	1.040	1.090	1.090	1,086,000
2026-06-17	1.060	1.140	1.020	1.090	1.090	3,460,000
2026-06-16	1.050	1.140	1.050	1.100	1.100	2,250,000
2026-06-15	1.090	1.160	1.050	1.060	1.060	932,000
2026-06-12	1.120	1.150	1.020	1.080	1.080	1,958,000
2026-06-11	1.170	1.200	1.080	1.110	1.110	4,891,000
2026-06-10	1.180	1.230	1.140	1.200	1.200	1,487,000
2026-06-09	1.210	1.210	1.170	1.200	1.200	719,000
2026-06-08	1.210	1.250	1.170	1.210	1.210	2,271,000
2026-06-05	1.220	1.280	1.190	1.280	1.280	4,155,000
2026-06-04	1.220	1.250	1.180	1.220	1.220	467,000
2026-06-03	1.240	1.290	1.200	1.200	1.200	1,172,000
2026-06-02	1.230	1.270	1.210	1.220	1.220	963,000
2026-06-01	1.260	1.280	1.220	1.250	1.250	389,000
2026-05-29	1.220	1.300	1.220	1.260	1.260	790,000
2026-05-28	1.230	1.300	1.200	1.250	1.250	916,000
2026-05-27	1.210	1.260	1.160	1.230	1.230	779,000
2026-05-26	1.260	1.300	1.190	1.210	1.210	1,853,000
2026-05-22	1.300	1.300	1.200	1.270	1.270	1,614,000
2026-05-21	1.320	1.350	1.200	1.300	1.300	1,591,000
2026-05-20	1.280	1.330	1.210	1.300	1.300	2,526,000
2026-05-19	1.200	1.380	1.200	1.350	1.350	1,174,000
2026-05-18	1.260	1.290	1.010	1.260	1.260	2,555,000
2026-05-15	1.330	1.340	1.270	1.300	1.300	1,284,000
2026-05-14	1.260	1.350	1.230	1.350	1.350	2,518,000
2026-05-13	1.470	1.470	1.150	1.260	1.260	10,590,000
2026-05-12	1.500	1.510	1.470	1.490	1.490	347,000
2026-05-11	1.550	1.550	1.430	1.530	1.530	1,146,000
2026-05-08	1.550	1.550	1.420	1.550	1.550	1,044,000
2026-05-07	1.560	1.630	1.520	1.560	1.560	750,000
2026-05-06	1.620	1.620	1.530	1.560	1.560	747,000
2026-05-05	1.590	1.690	1.570	1.580	1.580	839,000
2026-05-04	1.610	1.710	1.570	1.590	1.590	315,000

← NewerPage 2 of 21 · 1,234 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.