Scholar Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.750 | 4.750 | 4.500 | 4.570 | 4.461 | 1,839,000 |
| 2025-05-09 | 4.950 | 4.950 | 4.710 | 4.770 | 4.656 | 564,000 |
| 2025-05-08 | 5.040 | 5.040 | 4.760 | 4.760 | 4.647 | 1,163,000 |
| 2025-05-07 | 5.000 | 5.070 | 4.900 | 4.950 | 4.832 | 450,000 |
| 2025-05-06 | 5.140 | 5.140 | 4.870 | 4.950 | 4.832 | 1,169,394 |
| 2025-05-02 | 5.190 | 5.190 | 5.000 | 5.000 | 4.881 | 530,000 |
| 2025-04-30 | 5.170 | 5.300 | 4.920 | 5.090 | 4.969 | 1,622,000 |
| 2025-04-29 | 5.170 | 5.210 | 5.030 | 5.170 | 5.047 | 3,047,000 |
| 2025-04-28 | 4.950 | 5.180 | 4.860 | 5.070 | 4.949 | 1,938,000 |
| 2025-04-25 | 5.140 | 5.140 | 4.850 | 4.850 | 4.735 | 1,340,000 |
| 2025-04-24 | 5.180 | 5.220 | 4.950 | 5.030 | 4.910 | 794,000 |
| 2025-04-23 | 4.990 | 5.180 | 4.910 | 5.160 | 5.037 | 1,547,000 |
| 2025-04-22 | 5.050 | 5.170 | 4.800 | 4.910 | 4.793 | 4,101,000 |
| 2025-04-17 | 5.020 | 5.200 | 4.890 | 5.050 | 4.930 | 2,044,000 |
| 2025-04-16 | 5.220 | 5.220 | 4.780 | 5.020 | 4.901 | 3,421,000 |
| 2025-04-15 | 5.000 | 5.240 | 5.000 | 5.150 | 5.027 | 1,885,400 |
| 2025-04-14 | 4.800 | 5.060 | 4.730 | 5.040 | 4.920 | 4,593,000 |
| 2025-04-11 | 4.560 | 4.820 | 4.440 | 4.760 | 4.647 | 1,754,000 |
| 2025-04-10 | 4.550 | 4.740 | 4.450 | 4.510 | 4.403 | 2,421,000 |
| 2025-04-09 | 4.250 | 4.470 | 4.050 | 4.450 | 4.344 | 2,395,000 |
| 2025-04-08 | 4.230 | 4.550 | 4.200 | 4.310 | 4.207 | 4,041,000 |
| 2025-04-07 | 4.300 | 4.740 | 4.130 | 4.300 | 4.198 | 11,554,000 |
| 2025-04-03 | 4.670 | 4.800 | 4.470 | 4.720 | 4.608 | 4,039,000 |
| 2025-04-02 | 4.830 | 4.830 | 4.600 | 4.680 | 4.569 | 1,537,000 |
| 2025-04-01 | 4.610 | 4.910 | 4.610 | 4.680 | 4.569 | 1,553,000 |
| 2025-03-31 | 4.720 | 4.900 | 4.700 | 4.760 | 4.647 | 4,092,000 |
| 2025-03-28 | 4.690 | 4.860 | 4.630 | 4.850 | 4.735 | 4,465,000 |
| 2025-03-27 | 4.490 | 4.700 | 4.490 | 4.630 | 4.520 | 3,278,000 |
| 2025-03-26 | 4.350 | 4.520 | 4.350 | 4.510 | 4.403 | 2,294,000 |
| 2025-03-25 | 4.240 | 4.450 | 4.100 | 4.310 | 4.207 | 2,255,000 |
| 2025-03-24 | 4.300 | 4.470 | 4.200 | 4.280 | 4.178 | 2,682,000 |
| 2025-03-21 | 4.360 | 4.480 | 4.210 | 4.300 | 4.198 | 4,029,000 |
| 2025-03-20 | 4.590 | 4.590 | 4.310 | 4.350 | 4.246 | 2,180,000 |
| 2025-03-19 | 4.750 | 4.750 | 4.430 | 4.430 | 4.325 | 1,863,000 |
| 2025-03-18 | 4.670 | 4.760 | 4.490 | 4.680 | 4.569 | 3,581,000 |
| 2025-03-17 | 4.400 | 4.660 | 4.400 | 4.600 | 4.491 | 4,209,000 |
| 2025-03-14 | 4.200 | 4.530 | 4.120 | 4.400 | 4.295 | 3,677,000 |
| 2025-03-13 | 4.520 | 4.520 | 4.150 | 4.270 | 4.168 | 2,335,000 |
| 2025-03-12 | 4.580 | 4.750 | 4.200 | 4.530 | 4.422 | 9,746,000 |
| 2025-03-11 | 4.090 | 4.560 | 3.950 | 4.560 | 4.451 | 9,291,000 |
| 2025-03-10 | 4.270 | 4.270 | 3.760 | 4.040 | 3.944 | 5,274,588 |
| 2025-03-07 | 4.420 | 4.420 | 4.000 | 4.150 | 4.051 | 3,500,000 |
| 2025-03-06 | 4.120 | 4.400 | 4.030 | 4.360 | 4.256 | 4,002,000 |
| 2025-03-05 | 4.140 | 4.280 | 3.900 | 4.030 | 3.934 | 2,868,000 |
| 2025-03-04 | 4.020 | 4.070 | 3.940 | 4.000 | 3.905 | 1,929,000 |
| 2025-03-03 | 4.080 | 4.120 | 3.940 | 4.100 | 4.002 | 1,412,000 |
| 2025-02-28 | 4.120 | 4.120 | 3.850 | 3.910 | 3.817 | 2,905,000 |
| 2025-02-27 | 3.800 | 4.180 | 3.740 | 4.120 | 4.022 | 4,975,000 |
| 2025-02-26 | 3.420 | 3.830 | 3.390 | 3.740 | 3.651 | 3,090,000 |
| 2025-02-25 | 3.580 | 3.620 | 3.410 | 3.450 | 3.368 | 2,006,000 |
| 2025-02-24 | 3.900 | 3.900 | 3.580 | 3.640 | 3.553 | 2,598,000 |
| 2025-02-21 | 3.750 | 3.920 | 3.620 | 3.800 | 3.710 | 5,878,000 |
| 2025-02-20 | 3.480 | 3.870 | 3.440 | 3.740 | 3.651 | 5,374,000 |
| 2025-02-19 | 3.700 | 3.700 | 3.300 | 3.470 | 3.387 | 6,282,000 |
| 2025-02-18 | 3.250 | 3.760 | 3.160 | 3.610 | 3.524 | 16,454,000 |
| 2025-02-17 | 3.340 | 3.340 | 3.050 | 3.130 | 3.056 | 4,398,000 |
| 2025-02-14 | 3.490 | 3.500 | 3.220 | 3.340 | 3.261 | 5,255,000 |
| 2025-02-13 | 3.600 | 3.610 | 3.390 | 3.400 | 3.319 | 2,080,000 |
| 2025-02-12 | 3.800 | 3.900 | 3.600 | 3.660 | 3.573 | 3,920,685 |
| 2025-02-11 | 4.080 | 4.080 | 3.740 | 3.800 | 3.710 | 2,452,000 |
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.