Scholar Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.250 | 5.250 | 4.950 | 5.040 | 4.920 | 2,705,000 |
| 2024-11-07 | 4.950 | 5.180 | 4.840 | 5.170 | 5.047 | 2,818,000 |
| 2024-11-06 | 5.070 | 5.150 | 4.700 | 4.900 | 4.783 | 4,393,000 |
| 2024-11-05 | 5.170 | 5.170 | 4.890 | 5.010 | 4.891 | 3,261,695 |
| 2024-11-04 | 5.210 | 5.210 | 5.030 | 5.150 | 5.027 | 1,170,000 |
| 2024-11-01 | 5.000 | 5.200 | 4.980 | 5.100 | 4.979 | 1,165,000 |
| 2024-10-31 | 5.090 | 5.090 | 4.880 | 5.010 | 4.891 | 1,054,000 |
| 2024-10-30 | 5.120 | 5.120 | 4.900 | 4.960 | 4.842 | 1,452,000 |
| 2024-10-29 | 5.190 | 5.190 | 4.880 | 5.030 | 4.910 | 4,071,294 |
| 2024-10-28 | 5.390 | 5.390 | 4.900 | 5.120 | 4.998 | 3,867,000 |
| 2024-10-25 | 5.270 | 5.400 | 5.170 | 5.170 | 5.047 | 2,244,000 |
| 2024-10-24 | 5.490 | 5.490 | 5.060 | 5.270 | 5.145 | 4,160,000 |
| 2024-10-23 | 5.750 | 5.820 | 5.490 | 5.500 | 5.369 | 2,009,000 |
| 2024-10-22 | 5.550 | 5.770 | 5.410 | 5.680 | 5.545 | 2,439,000 |
| 2024-10-21 | 5.990 | 5.990 | 5.430 | 5.550 | 5.418 | 4,450,000 |
| 2024-10-18 | 6.020 | 6.100 | 5.610 | 5.940 | 5.799 | 2,979,000 |
| 2024-10-17 | 5.780 | 6.150 | 5.780 | 5.930 | 5.789 | 1,559,000 |
| 2024-10-16 | 5.970 | 6.030 | 5.790 | 5.890 | 5.750 | 1,218,000 |
| 2024-10-15 | 6.190 | 6.190 | 5.770 | 5.970 | 5.828 | 1,900,000 |
| 2024-10-14 | 6.420 | 6.420 | 6.000 | 6.170 | 6.023 | 2,603,000 |
| 2024-10-10 | 6.340 | 6.400 | 6.000 | 6.220 | 6.072 | 1,920,695 |
| 2024-10-09 | 6.500 | 6.500 | 5.800 | 6.090 | 5.945 | 3,265,000 |
| 2024-10-08 | 7.000 | 7.000 | 6.150 | 6.250 | 6.101 | 5,302,782 |
| 2024-10-07 | 7.230 | 7.230 | 6.510 | 6.900 | 6.736 | 6,718,000 |
| 2024-10-04 | 6.960 | 7.120 | 6.960 | 7.090 | 6.921 | 3,205,000 |
| 2024-10-03 | 7.390 | 7.390 | 6.650 | 6.960 | 6.794 | 3,186,000 |
| 2024-10-02 | 7.340 | 7.570 | 7.040 | 7.220 | 7.048 | 7,323,000 |
| 2024-09-30 | 7.270 | 7.290 | 6.770 | 7.240 | 7.068 | 10,744,000 |
| 2024-09-27 | 6.060 | 6.580 | 6.060 | 6.490 | 6.336 | 10,337,000 |
| 2024-09-26 | 5.550 | 5.760 | 5.470 | 5.740 | 5.603 | 5,862,000 |
| 2024-09-25 | 5.420 | 5.500 | 5.310 | 5.470 | 5.340 | 4,030,000 |
| 2024-09-24 | 5.380 | 5.430 | 5.150 | 5.300 | 5.174 | 2,434,000 |
| 2024-09-23 | 5.480 | 5.480 | 5.310 | 5.380 | 5.252 | 2,802,441 |
| 2024-09-20 | 5.500 | 5.530 | 5.310 | 5.330 | 5.203 | 1,095,000 |
| 2024-09-19 | 5.140 | 5.450 | 5.050 | 5.380 | 5.252 | 3,565,000 |
| 2024-09-17 | 5.190 | 5.190 | 5.000 | 5.140 | 5.018 | 844,000 |
| 2024-09-16 | 5.240 | 5.260 | 5.000 | 5.110 | 4.988 | 852,920 |
| 2024-09-13 | 5.400 | 5.560 | 5.230 | 5.320 | 5.193 | 890,000 |
| 2024-09-12 | 5.390 | 5.480 | 5.240 | 5.240 | 5.115 | 1,317,000 |
| 2024-09-11 | 5.310 | 5.360 | 5.200 | 5.300 | 5.174 | 1,437,000 |
| 2024-09-10 | 5.540 | 5.550 | 5.290 | 5.310 | 5.184 | 1,435,000 |
| 2024-09-09 | 5.840 | 5.840 | 5.470 | 5.470 | 5.340 | 1,841,000 |
| 2024-09-05 | 5.740 | 5.810 | 5.600 | 5.740 | 5.603 | 1,132,000 |
| 2024-09-04 | 5.700 | 5.710 | 5.500 | 5.710 | 5.574 | 1,575,000 |
| 2024-09-03 | 5.770 | 5.800 | 5.590 | 5.700 | 5.564 | 1,264,000 |
| 2024-09-02 | 5.510 | 5.690 | 5.510 | 5.680 | 5.545 | 1,754,000 |
| 2024-08-30 | 5.690 | 5.730 | 5.440 | 5.500 | 5.369 | 2,920,000 |
| 2024-08-29 | 5.430 | 5.740 | 5.430 | 5.690 | 5.555 | 1,595,000 |
| 2024-08-28 | 5.850 | 5.850 | 5.410 | 5.530 | 5.398 | 2,096,000 |
| 2024-08-27 | 5.870 | 5.870 | 5.670 | 5.760 | 5.623 | 798,925 |
| 2024-08-26 | 5.720 | 5.840 | 5.690 | 5.800 | 5.662 | 1,476,000 |
| 2024-08-23 | 6.000 | 6.000 | 5.580 | 5.680 | 5.545 | 2,007,000 |
| 2024-08-22 | 5.950 | 6.030 | 5.820 | 5.860 | 5.721 | 2,053,000 |
| 2024-08-21 | 5.610 | 5.900 | 5.470 | 5.890 | 5.750 | 3,079,000 |
| 2024-08-20 | 5.850 | 5.870 | 5.360 | 5.560 | 5.428 | 3,425,000 |
| 2024-08-19 | 5.700 | 5.950 | 5.670 | 5.780 | 5.642 | 3,793,000 |
| 2024-08-16 | 5.130 | 6.040 | 5.100 | 5.700 | 5.564 | 17,913,699 |
| 2024-08-15 | 5.190 | 5.200 | 5.030 | 5.130 | 5.008 | 4,292,000 |
| 2024-08-14 | 4.990 | 5.200 | 4.980 | 5.150 | 5.027 | 4,604,450 |
| 2024-08-13 | 4.870 | 4.980 | 4.770 | 4.970 | 4.852 | 2,610,000 |
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.