Scholar Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 2.380 | 2.500 | 2.160 | 2.180 | 1.992 | 19,471,000 |
| 2021-12-02 | 2.200 | 2.550 | 2.110 | 2.310 | 2.110 | 46,259,000 |
| 2021-12-01 | 2.380 | 2.400 | 1.990 | 2.220 | 2.028 | 48,397,000 |
| 2021-11-30 | 2.380 | 2.730 | 2.160 | 2.310 | 2.110 | 41,599,500 |
| 2021-11-29 | 2.330 | 2.860 | 2.200 | 2.350 | 2.147 | 39,053,000 |
| 2021-11-26 | 2.720 | 2.880 | 2.330 | 2.360 | 2.156 | 42,919,000 |
| 2021-11-25 | 2.310 | 3.160 | 2.220 | 2.700 | 2.467 | 96,359,508 |
| 2021-11-24 | 1.810 | 2.500 | 1.740 | 2.300 | 2.101 | 62,116,000 |
| 2021-11-23 | 1.470 | 2.080 | 1.440 | 1.810 | 1.654 | 41,508,000 |
| 2021-11-22 | 1.460 | 1.530 | 1.440 | 1.440 | 1.316 | 4,724,000 |
| 2021-11-19 | 1.400 | 1.480 | 1.370 | 1.460 | 1.334 | 3,689,000 |
| 2021-11-18 | 1.490 | 1.510 | 1.400 | 1.430 | 1.307 | 5,349,000 |
| 2021-11-17 | 1.420 | 1.550 | 1.420 | 1.520 | 1.389 | 8,418,000 |
| 2021-11-16 | 1.380 | 1.440 | 1.380 | 1.410 | 1.288 | 2,802,000 |
| 2021-11-15 | 1.400 | 1.400 | 1.330 | 1.380 | 1.261 | 2,324,000 |
| 2021-11-12 | 1.440 | 1.450 | 1.360 | 1.410 | 1.288 | 3,280,000 |
| 2021-11-11 | 1.310 | 1.470 | 1.290 | 1.440 | 1.316 | 5,396,000 |
| 2021-11-10 | 1.300 | 1.320 | 1.250 | 1.320 | 1.206 | 1,515,000 |
| 2021-11-09 | 1.310 | 1.330 | 1.280 | 1.320 | 1.206 | 2,454,000 |
| 2021-11-08 | 1.310 | 1.310 | 1.250 | 1.260 | 1.151 | 2,309,000 |
| 2021-11-05 | 1.360 | 1.360 | 1.300 | 1.320 | 1.206 | 1,580,000 |
| 2021-11-04 | 1.370 | 1.380 | 1.340 | 1.360 | 1.243 | 1,437,000 |
| 2021-11-03 | 1.400 | 1.460 | 1.360 | 1.390 | 1.270 | 2,820,000 |
| 2021-11-02 | 1.530 | 1.550 | 1.400 | 1.430 | 1.307 | 2,291,000 |
| 2021-11-01 | 1.520 | 1.580 | 1.460 | 1.530 | 1.398 | 1,712,000 |
| 2021-10-29 | 1.530 | 1.530 | 1.470 | 1.480 | 1.352 | 1,053,800 |
| 2021-10-28 | 1.430 | 1.570 | 1.410 | 1.540 | 1.407 | 2,300,000 |
| 2021-10-27 | 1.470 | 1.500 | 1.420 | 1.460 | 1.334 | 2,983,000 |
| 2021-10-26 | 1.680 | 1.680 | 1.470 | 1.500 | 1.370 | 5,944,000 |
| 2021-10-25 | 1.700 | 1.700 | 1.580 | 1.610 | 1.471 | 2,505,000 |
| 2021-10-22 | 1.560 | 1.710 | 1.540 | 1.700 | 1.553 | 3,662,000 |
| 2021-10-21 | 1.620 | 1.620 | 1.550 | 1.560 | 1.425 | 1,723,332 |
| 2021-10-20 | 1.680 | 1.690 | 1.610 | 1.610 | 1.471 | 1,378,000 |
| 2021-10-19 | 1.610 | 1.660 | 1.560 | 1.640 | 1.498 | 2,481,000 |
| 2021-10-18 | 1.540 | 1.660 | 1.520 | 1.630 | 1.489 | 3,992,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.