Scholar Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.960 | 4.100 | 3.890 | 3.970 | 3.876 | 3,604,523 |
| 2025-02-07 | 4.120 | 4.120 | 3.880 | 3.960 | 3.866 | 769,000 |
| 2025-02-06 | 3.830 | 3.990 | 3.780 | 3.990 | 3.895 | 963,000 |
| 2025-02-05 | 4.060 | 4.060 | 3.810 | 3.830 | 3.739 | 1,307,000 |
| 2025-02-04 | 4.030 | 4.100 | 3.990 | 4.070 | 3.973 | 836,000 |
| 2025-02-03 | 4.010 | 4.010 | 3.870 | 3.970 | 3.876 | 379,000 |
| 2025-01-28 | 4.050 | 4.140 | 3.900 | 4.010 | 3.915 | 506,741 |
| 2025-01-27 | 3.920 | 4.180 | 3.920 | 4.060 | 3.963 | 1,781,000 |
| 2025-01-24 | 3.850 | 3.900 | 3.710 | 3.880 | 3.788 | 3,481,016 |
| 2025-01-23 | 3.900 | 3.900 | 3.660 | 3.660 | 3.573 | 1,229,000 |
| 2025-01-22 | 4.090 | 4.090 | 3.760 | 3.820 | 3.729 | 1,851,000 |
| 2025-01-21 | 3.970 | 4.260 | 3.770 | 4.000 | 3.905 | 2,903,000 |
| 2025-01-20 | 4.060 | 4.060 | 3.910 | 3.970 | 3.876 | 187,000 |
| 2025-01-17 | 4.090 | 4.090 | 3.850 | 3.910 | 3.817 | 970,000 |
| 2025-01-16 | 4.160 | 4.200 | 3.940 | 4.040 | 3.944 | 1,580,000 |
| 2025-01-15 | 3.950 | 4.180 | 3.950 | 4.090 | 3.993 | 1,541,712 |
| 2025-01-14 | 4.120 | 4.120 | 3.960 | 3.960 | 3.866 | 697,000 |
| 2025-01-13 | 4.170 | 4.170 | 3.910 | 4.040 | 3.944 | 819,000 |
| 2025-01-10 | 4.310 | 4.310 | 3.940 | 4.000 | 3.905 | 1,444,000 |
| 2025-01-09 | 4.400 | 4.400 | 4.000 | 4.060 | 3.963 | 2,202,000 |
| 2025-01-08 | 4.390 | 4.390 | 4.170 | 4.190 | 4.090 | 783,000 |
| 2025-01-07 | 4.630 | 4.630 | 4.240 | 4.330 | 4.227 | 2,028,000 |
| 2025-01-06 | 4.740 | 4.740 | 4.450 | 4.490 | 4.383 | 1,532,408 |
| 2025-01-03 | 5.000 | 5.000 | 4.550 | 4.640 | 4.530 | 1,614,000 |
| 2025-01-02 | 5.080 | 5.080 | 4.780 | 4.780 | 4.666 | 2,146,265 |
| 2024-12-31 | 4.980 | 5.130 | 4.960 | 5.100 | 4.979 | 1,527,000 |
| 2024-12-30 | 5.160 | 5.160 | 4.850 | 4.870 | 4.754 | 5,549,000 |
| 2024-12-27 | 5.040 | 5.180 | 4.910 | 5.000 | 4.881 | 6,077,000 |
| 2024-12-24 | 4.890 | 5.070 | 4.800 | 4.910 | 4.793 | 382,000 |
| 2024-12-23 | 4.890 | 4.890 | 4.600 | 4.820 | 4.705 | 3,179,000 |
| 2024-12-20 | 5.090 | 5.190 | 4.810 | 4.920 | 4.803 | 1,380,000 |
| 2024-12-19 | 5.150 | 5.230 | 5.020 | 5.090 | 4.969 | 1,000,000 |
| 2024-12-18 | 5.120 | 5.570 | 5.070 | 5.210 | 5.086 | 4,875,000 |
| 2024-12-17 | 5.010 | 5.020 | 4.920 | 4.980 | 4.861 | 1,438,000 |
| 2024-12-16 | 5.000 | 5.050 | 4.930 | 5.020 | 4.901 | 865,000 |
| 2024-12-13 | 5.050 | 5.060 | 4.950 | 5.000 | 4.881 | 1,203,787 |
| 2024-12-12 | 5.160 | 5.170 | 5.030 | 5.170 | 5.047 | 6,482,000 |
| 2024-12-11 | 5.060 | 5.130 | 5.010 | 5.040 | 4.920 | 638,000 |
| 2024-12-10 | 5.230 | 5.400 | 5.050 | 5.100 | 4.979 | 1,541,000 |
| 2024-12-09 | 5.150 | 5.170 | 4.910 | 5.170 | 5.047 | 1,459,000 |
| 2024-12-06 | 5.100 | 5.220 | 5.000 | 5.120 | 4.998 | 1,575,000 |
| 2024-12-05 | 5.050 | 5.220 | 5.030 | 5.080 | 4.959 | 325,000 |
| 2024-12-04 | 5.270 | 5.360 | 5.090 | 5.090 | 4.969 | 492,000 |
| 2024-12-03 | 5.330 | 5.390 | 5.100 | 5.300 | 5.174 | 882,000 |
| 2024-12-02 | 5.340 | 5.340 | 5.100 | 5.300 | 5.174 | 678,000 |
| 2024-11-29 | 5.240 | 5.300 | 5.110 | 5.160 | 5.037 | 845,000 |
| 2024-11-28 | 5.100 | 5.200 | 5.040 | 5.150 | 5.027 | 938,000 |
| 2024-11-27 | 5.070 | 5.250 | 5.030 | 5.130 | 5.008 | 1,374,000 |
| 2024-11-26 | 4.990 | 5.230 | 4.920 | 5.070 | 4.949 | 3,063,984 |
| 2024-11-25 | 5.100 | 5.150 | 4.970 | 5.020 | 4.901 | 1,129,000 |
| 2024-11-22 | 5.160 | 5.250 | 4.980 | 5.020 | 4.901 | 1,769,000 |
| 2024-11-21 | 4.990 | 5.200 | 4.950 | 5.080 | 4.959 | 1,264,000 |
| 2024-11-20 | 4.930 | 5.140 | 4.900 | 5.090 | 4.969 | 712,000 |
| 2024-11-19 | 4.910 | 5.000 | 4.910 | 4.980 | 4.861 | 490,000 |
| 2024-11-18 | 4.910 | 4.980 | 4.830 | 4.980 | 4.861 | 397,000 |
| 2024-11-15 | 4.780 | 4.950 | 4.780 | 4.900 | 4.783 | 916,000 |
| 2024-11-14 | 5.000 | 5.090 | 4.780 | 4.780 | 4.666 | 1,119,000 |
| 2024-11-13 | 4.880 | 4.980 | 4.780 | 4.980 | 4.861 | 1,646,000 |
| 2024-11-12 | 5.010 | 5.120 | 4.880 | 4.990 | 4.871 | 1,622,000 |
| 2024-11-11 | 5.120 | 5.120 | 4.960 | 5.050 | 4.930 | 1,164,000 |
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.