Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.030	1.050	1.010	1.020	0.996	3,596,000
2022-03-02	1.040	1.050	1.010	1.010	0.986	2,687,000
2022-03-01	1.040	1.090	1.030	1.040	1.015	5,721,000
2022-02-28	1.010	1.060	0.970	1.050	1.025	7,886,000
2022-02-25	1.090	1.100	1.030	1.040	1.015	5,759,000
2022-02-24	1.080	1.130	1.030	1.060	1.035	13,735,000
2022-02-23	1.040	1.160	1.040	1.080	1.054	18,122,000
2022-02-22	1.030	1.050	1.000	1.040	1.015	7,981,000
2022-02-21	1.100	1.100	1.030	1.040	1.015	14,410,000
2022-02-18	1.040	1.180	1.020	1.090	1.064	33,846,000
2022-02-17	1.120	1.130	1.030	1.040	1.015	16,389,000
2022-02-16	1.010	1.200	1.010	1.110	1.084	83,743,000
2022-02-15	0.950	0.950	0.930	0.950	0.927	4,496,000
2022-02-14	0.970	0.970	0.920	0.950	0.927	6,075,000
2022-02-11	1.030	1.050	0.960	0.970	0.947	13,371,000
2022-02-10	1.040	1.050	1.000	1.030	1.006	6,632,500
2022-02-09	0.990	1.030	0.970	1.020	0.996	7,447,000
2022-02-08	0.990	0.990	0.950	0.980	0.957	5,788,000
2022-02-07	1.040	1.080	0.980	0.990	0.966	13,176,000
2022-02-04	1.080	1.100	1.000	1.030	1.006	2,479,000
2022-01-31	1.060	1.080	1.010	1.040	1.015	1,510,000
2022-01-28	0.960	1.070	0.920	1.050	1.025	6,371,000
2022-01-27	0.960	0.980	0.900	0.970	0.947	2,921,000
2022-01-26	0.980	1.030	0.950	0.990	0.966	13,534,000
2022-01-25	1.050	1.060	0.960	0.970	0.947	19,351,000
2022-01-24	1.080	1.140	1.030	1.050	1.025	37,809,000
2022-01-21	1.110	1.130	1.070	1.080	1.054	12,065,000
2022-01-20	1.130	1.150	1.100	1.120	1.093	16,371,000
2022-01-19	1.170	1.180	1.110	1.110	1.084	14,851,000
2022-01-18	1.200	1.220	1.150	1.180	1.152	11,714,000
2022-01-17	1.210	1.230	1.150	1.180	1.152	8,044,000
2022-01-14	1.140	1.210	1.100	1.210	1.181	16,008,000
2022-01-13	1.240	1.240	1.120	1.140	1.113	20,370,000
2022-01-12	1.270	1.280	1.210	1.230	1.201	19,535,000
2022-01-11	1.290	1.290	1.220	1.250	1.220	21,154,000
2022-01-10	1.290	1.330	1.280	1.290	1.259	20,100,000
2022-01-07	1.320	1.380	1.260	1.280	1.250	17,987,000
2022-01-06	1.360	1.360	1.250	1.310	1.279	16,827,000
2022-01-05	1.400	1.410	1.330	1.350	1.318	8,920,000
2022-01-04	1.410	1.490	1.380	1.380	1.347	19,795,000
2022-01-03	1.440	1.440	1.340	1.400	1.367	3,138,000
2021-12-31	1.450	1.500	1.420	1.440	1.406	2,329,000
2021-12-30	1.500	1.520	1.320	1.380	1.347	7,661,000
2021-12-29	1.490	1.520	1.390	1.470	1.435	7,704,000
2021-12-28	1.730	1.730	1.480	1.490	1.455	14,433,000
2021-12-24	1.690	1.800	1.670	1.700	1.660	14,124,000
2021-12-23	1.690	1.790	1.590	1.700	1.660	24,919,000
2021-12-22	1.780	1.790	1.660	1.670	1.630	11,848,000
2021-12-21	1.760	1.810	1.640	1.730	1.689	20,206,000
2021-12-20	1.930	1.940	1.730	1.750	1.708	15,271,000
2021-12-17	2.050	2.050	1.880	1.900	1.855	18,581,000
2021-12-16	2.270	2.280	2.050	2.060	2.011	33,794,000
2021-12-15	2.500	2.530	2.250	2.340	2.138	23,112,000
2021-12-14	2.420	2.590	2.350	2.460	2.248	32,789,000
2021-12-13	2.510	2.640	2.380	2.460	2.248	33,664,000
2021-12-10	2.670	2.940	2.380	2.440	2.229	83,995,000
2021-12-09	2.080	2.650	2.080	2.650	2.421	84,948,625
2021-12-08	2.100	2.200	1.950	2.020	1.846	16,990,000
2021-12-07	2.030	2.220	1.870	2.040	1.864	27,129,000
2021-12-06	2.240	2.280	1.940	1.980	1.809	18,212,000

← NewerPage 20 of 21 · 1,235 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.