Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.600	1.630	1.580	1.610	1.610	331,000
2026-04-29	1.640	1.690	1.560	1.600	1.600	683,000
2026-04-28	1.650	1.700	1.610	1.630	1.630	266,000
2026-04-27	1.630	1.670	1.620	1.650	1.650	438,000
2026-04-24	1.740	1.740	1.660	1.690	1.690	423,000
2026-04-23	1.730	1.750	1.660	1.710	1.710	733,000
2026-04-22	1.720	1.750	1.680	1.730	1.730	309,000
2026-04-21	1.740	1.740	1.670	1.720	1.720	210,000
2026-04-20	1.600	1.700	1.600	1.700	1.700	403,000
2026-04-17	1.600	1.670	1.590	1.670	1.670	221,000
2026-04-16	1.620	1.660	1.580	1.630	1.630	444,000
2026-04-15	1.590	1.620	1.540	1.620	1.620	573,000
2026-04-14	1.670	1.670	1.540	1.550	1.550	1,943,000
2026-04-13	1.640	1.680	1.520	1.620	1.620	746,000
2026-04-10	1.630	1.670	1.580	1.610	1.610	437,000
2026-04-09	1.610	1.670	1.550	1.630	1.630	1,194,000
2026-04-08	1.710	1.710	1.540	1.590	1.590	1,691,000
2026-04-02	1.600	1.600	1.550	1.580	1.580	476,000
2026-04-01	1.600	1.830	1.600	1.610	1.610	384,000
2026-03-31	1.620	1.620	1.580	1.600	1.600	433,000
2026-03-30	1.660	1.660	1.600	1.620	1.620	216,000
2026-03-27	1.640	1.650	1.620	1.640	1.640	331,000
2026-03-26	1.640	1.690	1.640	1.640	1.640	302,000
2026-03-25	1.660	1.680	1.660	1.670	1.670	134,000
2026-03-24	1.660	1.680	1.590	1.660	1.660	638,000
2026-03-23	1.670	1.670	1.610	1.630	1.630	961,000
2026-03-20	1.700	1.710	1.660	1.700	1.700	696,000
2026-03-19	1.800	1.810	1.680	1.760	1.760	828,850
2026-03-18	1.760	1.820	1.760	1.800	1.800	125,000
2026-03-17	1.760	1.850	1.750	1.780	1.780	680,000
2026-03-16	1.740	1.880	1.700	1.760	1.760	954,000
2026-03-13	1.720	1.720	1.670	1.700	1.700	510,000
2026-03-12	1.700	1.750	1.680	1.700	1.700	295,000
2026-03-11	1.750	1.780	1.720	1.720	1.720	542,000
2026-03-10	1.890	1.890	1.750	1.760	1.760	388,000
2026-03-09	1.840	1.840	1.720	1.800	1.800	621,000
2026-03-06	1.840	1.860	1.800	1.800	1.800	127,000
2026-03-05	1.810	1.880	1.760	1.840	1.840	667,000
2026-03-04	1.870	1.900	1.760	1.840	1.840	1,146,000
2026-03-03	1.920	1.950	1.870	1.930	1.930	414,000
2026-03-02	1.990	1.990	1.860	1.980	1.980	1,947,000
2026-02-27	1.900	1.990	1.860	1.990	1.990	2,544,000
2026-02-26	1.880	1.920	1.800	1.900	1.900	1,051,000
2026-02-25	1.920	1.920	1.910	1.920	1.920	561,000
2026-02-24	1.900	1.930	1.900	1.930	1.930	525,000
2026-02-23	1.930	1.940	1.910	1.930	1.930	347,000
2026-02-20	1.870	1.940	1.870	1.940	1.940	192,000
2026-02-16	1.900	1.950	1.880	1.940	1.940	240,000
2026-02-13	1.900	1.900	1.860	1.900	1.900	201,000
2026-02-12	1.840	1.900	1.820	1.900	1.900	758,000
2026-02-11	1.890	1.900	1.830	1.900	1.900	1,474,000
2026-02-10	1.900	1.910	1.870	1.900	1.900	295,000
2026-02-09	1.900	1.910	1.850	1.900	1.900	446,000
2026-02-06	1.950	1.960	1.840	1.880	1.880	1,254,000
2026-02-05	1.970	2.000	1.950	1.990	1.990	303,000
2026-02-04	2.050	2.050	1.970	2.010	2.010	215,000
2026-02-03	2.010	2.090	1.950	2.010	2.010	579,000
2026-02-02	2.030	2.030	1.950	1.970	1.970	1,266,000
2026-01-30	2.120	2.140	1.990	1.990	1.990	2,318,000
2026-01-29	2.140	2.140	2.080	2.140	2.140	2,906,000

← NewerPage 3 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.