Scholar Education Group (HKG:1769)
Hong Kong · Delayed Price · Currency is HKD 1.930
-0.050 (-2.53%)
At close: Mar 3, 2026
Scholar Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.92 | 1.95 | 1.87 | 1.93 | 1.93 | -2.53% | 414,000 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.86 | 1.98 | 1.98 | -0.50% | 1,947,000 |
| Feb 27, 2026 | 1.90 | 1.99 | 1.86 | 1.99 | 1.99 | 4.74% | 2,544,000 |
| Feb 26, 2026 | 1.88 | 1.92 | 1.80 | 1.90 | 1.90 | -1.04% | 1,051,000 |
| Feb 25, 2026 | 1.93 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | 561,000 |
| Feb 24, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | - | 525,000 |
| Feb 23, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 347,000 |
| Feb 20, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | - | 192,000 |
| Feb 16, 2026 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 2.11% | 240,000 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 201,000 |
| Feb 12, 2026 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | - | 758,000 |
| Feb 11, 2026 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | - | 1,474,000 |
| Feb 10, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | - | 295,000 |
| Feb 9, 2026 | 1.90 | 1.91 | 1.85 | 1.90 | 1.90 | 1.06% | 446,000 |
| Feb 6, 2026 | 1.95 | 1.96 | 1.84 | 1.88 | 1.88 | -5.53% | 1,254,000 |
| Feb 5, 2026 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | -1.00% | 303,000 |
| Feb 4, 2026 | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | - | 215,000 |
| Feb 3, 2026 | 2.01 | 2.09 | 1.95 | 2.01 | 2.01 | 2.03% | 579,000 |
| Feb 2, 2026 | 2.03 | 2.03 | 1.95 | 1.97 | 1.97 | -1.01% | 1,266,000 |
| Jan 30, 2026 | 2.12 | 2.14 | 1.99 | 1.99 | 1.99 | -7.01% | 2,318,000 |
| Jan 29, 2026 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | 0.94% | 2,906,000 |
| Jan 28, 2026 | 2.11 | 2.16 | 2.04 | 2.12 | 2.12 | 4.43% | 4,660,000 |
| Jan 27, 2026 | 2.02 | 2.13 | 1.98 | 2.03 | 2.03 | 1.50% | 4,630,000 |
| Jan 26, 2026 | 2.01 | 2.02 | 1.97 | 2.00 | 2.00 | -2.44% | 751,000 |
| Jan 23, 2026 | 2.00 | 2.06 | 1.97 | 2.05 | 2.05 | 1.99% | 1,002,000 |
| Jan 22, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | -0.99% | 173,000 |
| Jan 21, 2026 | 2.02 | 2.03 | 1.99 | 2.03 | 2.03 | -0.49% | 586,000 |
| Jan 20, 2026 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | 3.03% | 1,580,000 |
| Jan 19, 2026 | 2.00 | 2.01 | 1.95 | 1.98 | 1.98 | -1.98% | 1,507,000 |
| Jan 16, 2026 | 2.02 | 2.08 | 2.01 | 2.02 | 2.02 | - | 1,189,000 |
| Jan 15, 2026 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -2.88% | 1,182,000 |
| Jan 14, 2026 | 2.19 | 2.21 | 2.07 | 2.08 | 2.08 | -5.02% | 2,383,000 |
| Jan 13, 2026 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | - | 980,000 |
| Jan 12, 2026 | 2.23 | 2.23 | 2.12 | 2.19 | 2.19 | -0.45% | 1,352,000 |
| Jan 9, 2026 | 2.32 | 2.32 | 2.10 | 2.20 | 2.20 | -3.93% | 4,735,000 |
| Jan 8, 2026 | 2.22 | 2.30 | 2.20 | 2.29 | 2.29 | 1.78% | 2,112,000 |
| Jan 7, 2026 | 2.22 | 2.31 | 2.17 | 2.25 | 2.25 | -0.88% | 1,237,000 |
| Jan 6, 2026 | 2.10 | 2.32 | 2.10 | 2.27 | 2.27 | 5.58% | 4,949,000 |
| Jan 5, 2026 | 2.15 | 2.16 | 2.10 | 2.15 | 2.15 | - | 803,000 |
| Jan 2, 2026 | 2.13 | 2.15 | 2.07 | 2.15 | 2.15 | - | 468,000 |
| Dec 31, 2025 | 2.04 | 2.16 | 1.98 | 2.15 | 2.15 | 3.86% | 2,492,000 |
| Dec 30, 2025 | 2.12 | 2.12 | 1.95 | 2.07 | 2.07 | - | 1,518,000 |
| Dec 29, 2025 | 2.16 | 2.21 | 2.04 | 2.07 | 2.07 | -2.82% | 1,581,000 |
| Dec 24, 2025 | 2.08 | 2.13 | 1.99 | 2.13 | 2.13 | 3.40% | 2,227,730 |
| Dec 23, 2025 | 1.99 | 2.11 | 1.97 | 2.06 | 2.06 | 5.10% | 3,196,000 |
| Dec 22, 2025 | 1.97 | 2.05 | 1.92 | 1.96 | 1.96 | -2.49% | 3,152,000 |
| Dec 19, 2025 | 2.04 | 2.04 | 1.97 | 2.01 | 2.01 | -3.37% | 4,436,000 |
| Dec 18, 2025 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | -1.89% | 1,044,000 |
| Dec 17, 2025 | 2.15 | 2.17 | 2.10 | 2.12 | 2.12 | -0.93% | 1,234,000 |
| Dec 16, 2025 | 2.10 | 2.16 | 2.05 | 2.14 | 2.14 | -0.93% | 1,754,000 |