Scholar Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.000 | 3.030 | 2.930 | 2.990 | 2.919 | 1,528,000 |
| 2025-08-04 | 2.910 | 3.000 | 2.860 | 2.990 | 2.919 | 1,533,000 |
| 2025-08-01 | 2.950 | 2.990 | 2.910 | 2.930 | 2.860 | 1,911,000 |
| 2025-07-31 | 3.040 | 3.040 | 2.930 | 3.000 | 2.929 | 3,121,000 |
| 2025-07-30 | 3.110 | 3.150 | 3.050 | 3.060 | 2.987 | 2,966,000 |
| 2025-07-29 | 3.200 | 3.210 | 3.110 | 3.110 | 3.036 | 1,506,000 |
| 2025-07-28 | 3.280 | 3.300 | 3.150 | 3.180 | 3.104 | 4,234,000 |
| 2025-07-25 | 3.370 | 3.370 | 3.240 | 3.330 | 3.251 | 2,126,000 |
| 2025-07-24 | 3.400 | 3.400 | 3.210 | 3.310 | 3.231 | 2,714,000 |
| 2025-07-23 | 3.310 | 3.440 | 3.310 | 3.400 | 3.319 | 1,061,000 |
| 2025-07-22 | 3.390 | 3.390 | 3.260 | 3.310 | 3.231 | 1,740,000 |
| 2025-07-21 | 3.420 | 3.420 | 3.280 | 3.390 | 3.309 | 2,973,000 |
| 2025-07-18 | 3.550 | 3.620 | 3.350 | 3.410 | 3.329 | 4,614,000 |
| 2025-07-17 | 3.600 | 3.600 | 3.430 | 3.460 | 3.378 | 2,229,000 |
| 2025-07-16 | 3.440 | 3.640 | 3.390 | 3.640 | 3.553 | 2,115,000 |
| 2025-07-15 | 3.490 | 3.510 | 3.400 | 3.440 | 3.358 | 1,733,000 |
| 2025-07-14 | 3.500 | 3.540 | 3.460 | 3.480 | 3.397 | 599,000 |
| 2025-07-11 | 3.640 | 3.640 | 3.490 | 3.500 | 3.417 | 1,579,000 |
| 2025-07-10 | 3.530 | 3.700 | 3.500 | 3.600 | 3.514 | 1,921,000 |
| 2025-07-09 | 3.700 | 3.700 | 3.520 | 3.540 | 3.456 | 1,443,000 |
| 2025-07-08 | 3.590 | 3.690 | 3.560 | 3.610 | 3.524 | 1,130,000 |
| 2025-07-07 | 3.690 | 3.690 | 3.400 | 3.570 | 3.485 | 3,568,000 |
| 2025-07-04 | 3.780 | 3.780 | 3.600 | 3.620 | 3.534 | 1,653,000 |
| 2025-07-03 | 3.730 | 3.730 | 3.650 | 3.730 | 3.641 | 845,000 |
| 2025-07-02 | 3.830 | 3.830 | 3.620 | 3.650 | 3.563 | 3,870,000 |
| 2025-06-30 | 3.860 | 3.870 | 3.700 | 3.770 | 3.680 | 1,155,000 |
| 2025-06-27 | 3.970 | 3.970 | 3.710 | 3.770 | 3.680 | 2,848,000 |
| 2025-06-26 | 4.040 | 4.040 | 3.840 | 3.930 | 3.836 | 2,086,000 |
| 2025-06-25 | 3.980 | 4.050 | 3.920 | 4.010 | 3.915 | 1,824,000 |
| 2025-06-24 | 3.730 | 4.010 | 3.730 | 3.930 | 3.836 | 2,312,000 |
| 2025-06-23 | 3.620 | 3.730 | 3.600 | 3.730 | 3.641 | 1,025,000 |
| 2025-06-20 | 3.730 | 3.800 | 3.650 | 3.680 | 3.592 | 3,876,000 |
| 2025-06-19 | 3.850 | 4.010 | 3.600 | 3.640 | 3.553 | 2,800,000 |
| 2025-06-18 | 3.780 | 3.860 | 3.710 | 3.850 | 3.758 | 165,000 |
| 2025-06-17 | 3.850 | 3.850 | 3.700 | 3.800 | 3.710 | 790,000 |
| 2025-06-16 | 3.950 | 3.950 | 3.580 | 3.800 | 3.710 | 9,032,000 |
| 2025-06-13 | 4.070 | 4.150 | 3.720 | 3.830 | 3.739 | 8,510,200 |
| 2025-06-12 | 4.240 | 4.240 | 4.040 | 4.140 | 4.041 | 3,393,000 |
| 2025-06-11 | 4.300 | 4.360 | 4.210 | 4.260 | 4.159 | 1,058,000 |
| 2025-06-10 | 4.450 | 4.450 | 4.170 | 4.220 | 4.120 | 2,298,000 |
| 2025-06-09 | 4.390 | 4.500 | 4.260 | 4.430 | 4.325 | 3,549,000 |
| 2025-06-06 | 4.350 | 4.400 | 4.150 | 4.330 | 4.227 | 1,960,000 |
| 2025-06-05 | 4.050 | 4.370 | 3.990 | 4.350 | 4.246 | 3,649,000 |
| 2025-06-04 | 3.930 | 4.070 | 3.900 | 4.060 | 3.963 | 1,339,000 |
| 2025-06-03 | 3.850 | 3.950 | 3.820 | 3.930 | 3.836 | 808,000 |
| 2025-06-02 | 4.040 | 4.050 | 3.820 | 3.940 | 3.846 | 1,775,000 |
| 2025-05-30 | 4.100 | 4.100 | 3.950 | 4.050 | 3.954 | 1,069,000 |
| 2025-05-29 | 3.920 | 4.090 | 3.910 | 4.010 | 3.915 | 865,000 |
| 2025-05-28 | 4.100 | 4.100 | 3.860 | 3.910 | 3.817 | 1,240,000 |
| 2025-05-27 | 3.990 | 4.080 | 3.880 | 4.040 | 3.944 | 1,951,000 |
| 2025-05-26 | 4.150 | 4.150 | 3.730 | 3.880 | 3.788 | 7,583,000 |
| 2025-05-23 | 3.970 | 4.130 | 3.860 | 4.050 | 3.954 | 2,888,000 |
| 2025-05-22 | 4.330 | 4.330 | 3.790 | 3.870 | 3.778 | 9,511,000 |
| 2025-05-21 | 4.400 | 4.400 | 4.190 | 4.230 | 4.129 | 1,347,000 |
| 2025-05-20 | 4.310 | 4.420 | 4.210 | 4.300 | 4.198 | 1,297,000 |
| 2025-05-19 | 4.370 | 4.410 | 4.080 | 4.230 | 4.129 | 2,251,000 |
| 2025-05-16 | 4.640 | 4.640 | 4.290 | 4.300 | 4.198 | 2,001,000 |
| 2025-05-15 | 4.600 | 4.600 | 4.430 | 4.540 | 4.432 | 1,450,000 |
| 2025-05-14 | 4.460 | 4.620 | 4.290 | 4.500 | 4.393 | 2,527,000 |
| 2025-05-13 | 4.740 | 4.740 | 4.260 | 4.410 | 4.305 | 2,573,000 |
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.