Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.110	2.160	2.040	2.120	2.120	4,660,000
2026-01-27	2.020	2.130	1.980	2.030	2.030	4,630,000
2026-01-26	2.010	2.020	1.970	2.000	2.000	751,000
2026-01-23	2.000	2.060	1.970	2.050	2.050	1,002,000
2026-01-22	2.000	2.010	1.990	2.010	2.010	173,000
2026-01-21	2.020	2.030	1.990	2.030	2.030	586,000
2026-01-20	2.020	2.060	2.000	2.040	2.040	1,580,000
2026-01-19	2.000	2.010	1.950	1.980	1.980	1,507,000
2026-01-16	2.020	2.080	2.010	2.020	2.020	1,189,000
2026-01-15	2.140	2.140	2.020	2.020	2.020	1,182,000
2026-01-14	2.190	2.210	2.070	2.080	2.080	2,383,000
2026-01-13	2.180	2.210	2.160	2.190	2.190	980,000
2026-01-12	2.230	2.230	2.120	2.190	2.190	1,352,000
2026-01-09	2.320	2.320	2.100	2.200	2.200	4,735,000
2026-01-08	2.220	2.300	2.200	2.290	2.290	2,112,000
2026-01-07	2.220	2.310	2.170	2.250	2.250	1,237,000
2026-01-06	2.100	2.320	2.100	2.270	2.270	4,949,000
2026-01-05	2.150	2.160	2.100	2.150	2.150	803,000
2026-01-02	2.130	2.150	2.070	2.150	2.150	468,000
2025-12-31	2.040	2.160	1.980	2.150	2.150	2,492,000
2025-12-30	2.120	2.120	1.950	2.070	2.070	1,518,000
2025-12-29	2.160	2.210	2.040	2.070	2.070	1,581,000
2025-12-24	2.080	2.130	1.990	2.130	2.130	2,227,730
2025-12-23	1.990	2.110	1.970	2.060	2.060	3,196,000
2025-12-22	1.970	2.050	1.920	1.960	1.960	3,152,000
2025-12-19	2.040	2.040	1.970	2.010	2.010	4,436,000
2025-12-18	2.120	2.120	2.040	2.080	2.080	1,044,000
2025-12-17	2.150	2.170	2.100	2.120	2.120	1,234,000
2025-12-16	2.100	2.160	2.050	2.140	2.140	1,754,000
2025-12-15	2.210	2.210	2.050	2.160	2.160	3,061,000
2025-12-12	2.280	2.340	2.210	2.210	2.210	2,018,000
2025-12-11	2.220	2.300	2.220	2.240	2.240	1,421,000
2025-12-10	2.260	2.290	2.210	2.220	2.220	1,265,000
2025-12-09	2.300	2.330	2.260	2.270	2.270	1,367,000
2025-12-08	2.350	2.410	2.280	2.300	2.300	1,042,000
2025-12-05	2.370	2.420	2.260	2.410	2.410	2,486,000
2025-12-04	2.370	2.480	2.330	2.400	2.400	615,000
2025-12-03	2.420	2.480	2.300	2.410	2.410	1,687,000
2025-12-02	2.440	2.450	2.360	2.420	2.420	353,000
2025-12-01	2.550	2.550	2.410	2.440	2.440	397,000
2025-11-28	2.460	2.560	2.460	2.500	2.500	401,000
2025-11-27	2.430	2.580	2.330	2.490	2.490	2,808,000
2025-11-26	2.420	2.480	2.400	2.440	2.440	985,000
2025-11-25	2.400	2.520	2.390	2.420	2.420	866,000
2025-11-24	2.610	2.630	2.390	2.440	2.440	3,718,000
2025-11-21	2.650	2.700	2.570	2.600	2.600	449,000
2025-11-20	2.680	2.740	2.650	2.700	2.700	501,000
2025-11-19	2.720	2.750	2.560	2.720	2.720	1,021,000
2025-11-18	2.750	2.750	2.600	2.660	2.660	1,766,000
2025-11-17	2.800	2.800	2.700	2.720	2.720	2,180,000
2025-11-14	2.810	2.850	2.790	2.850	2.850	429,000
2025-11-13	2.820	2.860	2.770	2.840	2.840	1,123,000
2025-11-12	2.790	2.900	2.790	2.890	2.890	678,000
2025-11-11	2.880	2.910	2.770	2.850	2.850	774,000
2025-11-10	2.740	2.860	2.730	2.820	2.820	1,042,000
2025-11-07	2.900	2.900	2.690	2.720	2.720	2,527,000
2025-11-06	2.920	2.920	2.850	2.900	2.900	1,013,000
2025-11-05	2.980	3.000	2.890	2.930	2.930	1,439,000
2025-11-04	3.090	3.120	2.990	3.020	3.020	783,000
2025-11-03	3.180	3.250	3.060	3.090	3.090	911,000

← NewerPage 4 of 5 · 245 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.