Scholar Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.130	3.130	3.040	3.100	3.100	920,000
2025-10-30	3.010	3.130	2.920	3.090	3.090	1,795,000
2025-10-28	3.150	3.160	2.920	3.010	3.010	2,465,000
2025-10-27	3.160	3.280	3.060	3.100	3.100	2,336,546
2025-10-24	3.180	3.230	3.050	3.160	3.160	1,721,000
2025-10-23	3.300	3.300	3.070	3.130	3.130	2,696,000
2025-10-22	3.580	3.580	3.230	3.300	3.300	4,565,000
2025-10-21	3.650	3.780	3.460	3.530	3.530	9,790,000
2025-10-20	3.300	3.850	3.300	3.700	3.700	13,948,000
2025-10-17	3.310	3.440	3.190	3.270	3.270	15,641,000
2025-10-16	2.600	3.310	2.570	3.200	3.200	36,289,000
2025-10-15	2.680	2.770	2.530	2.530	2.530	8,142,000
2025-10-14	2.750	2.820	2.570	2.570	2.570	9,354,000
2025-10-13	2.510	2.740	2.430	2.640	2.640	7,612,001
2025-10-10	2.560	2.560	2.460	2.470	2.470	2,087,000
2025-10-09	2.750	2.810	2.560	2.560	2.560	2,739,000
2025-10-08	2.620	2.820	2.620	2.780	2.780	6,543,000
2025-10-06	2.450	2.630	2.420	2.620	2.620	2,853,000
2025-10-03	2.480	2.490	2.410	2.450	2.450	536,000
2025-10-02	2.550	2.550	2.400	2.410	2.410	1,900,000
2025-09-30	2.480	2.640	2.470	2.550	2.550	3,366,000
2025-09-29	2.580	2.650	2.470	2.560	2.560	4,306,000
2025-09-26	2.550	2.640	2.480	2.580	2.580	1,586,000
2025-09-25	2.460	2.540	2.420	2.520	2.520	849,000
2025-09-24	2.540	2.540	2.450	2.500	2.500	1,013,000
2025-09-23	2.390	2.550	2.340	2.540	2.540	2,584,000
2025-09-22	2.410	2.410	2.310	2.390	2.390	724,000
2025-09-19	2.470	2.470	2.350	2.370	2.370	1,179,000
2025-09-18	2.540	2.540	2.400	2.450	2.450	1,656,000
2025-09-17	2.500	2.530	2.470	2.530	2.530	1,234,000
2025-09-16	2.460	2.470	2.390	2.470	2.470	757,000
2025-09-15	2.430	2.500	2.390	2.480	2.480	2,007,000
2025-09-12	2.300	2.490	2.300	2.470	2.470	2,498,000
2025-09-11	2.370	2.380	2.310	2.330	2.330	689,000
2025-09-10	2.260	2.400	2.260	2.370	2.370	1,427,000
2025-09-09	2.240	2.320	2.210	2.300	2.300	2,311,000
2025-09-08	2.330	2.330	2.260	2.280	2.280	1,024,000
2025-09-05	2.300	2.320	2.200	2.300	2.300	3,958,000
2025-09-04	2.360	2.360	2.270	2.300	2.300	1,009,000
2025-09-03	2.470	2.470	2.330	2.360	2.360	758,000
2025-09-02	2.400	2.560	2.380	2.380	2.380	1,770,000
2025-09-01	2.450	2.460	2.350	2.460	2.460	1,265,000
2025-08-29	2.400	2.450	2.400	2.420	2.420	771,000
2025-08-28	2.360	2.430	2.310	2.400	2.400	1,220,000
2025-08-27	2.380	2.390	2.290	2.360	2.360	2,137,000
2025-08-26	2.450	2.460	2.370	2.380	2.380	1,462,000
2025-08-25	2.640	2.640	2.220	2.390	2.390	10,700,000
2025-08-22	2.720	2.780	2.550	2.550	2.550	9,826,000
2025-08-21	2.700	2.850	2.600	2.610	2.610	9,717,000
2025-08-20	2.950	2.950	2.810	2.860	2.860	2,138,000
2025-08-19	3.020	3.020	2.920	2.970	2.970	1,470,060
2025-08-18	2.970	3.020	2.870	3.020	3.020	1,813,000
2025-08-15	2.940	2.960	2.900	2.940	2.870	1,265,000
2025-08-14	2.920	3.040	2.880	2.940	2.870	1,905,000
2025-08-13	2.810	3.090	2.810	2.950	2.880	5,004,000
2025-08-12	2.940	3.000	2.810	2.820	2.753	3,094,010
2025-08-11	3.060	3.060	2.910	2.910	2.841	1,363,000
2025-08-08	2.890	2.950	2.880	2.940	2.870	643,000
2025-08-07	2.920	2.950	2.890	2.920	2.851	871,000
2025-08-06	3.100	3.100	2.920	2.930	2.860	949,000

← NewerPage 5 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.