Scholar Education Group (HKG:1769)
Hong Kong · Delayed Price · Currency is HKD 0.9400
-0.0600 (-6.00%)
Jul 16, 2026, 2:46 PM HKT
Scholar Education Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | 2.04% | 6,408,000 |
| Jul 14, 2026 | 0.98 | 1.02 | 0.93 | 0.98 | 0.98 | 4.26% | 2,553,000 |
| Jul 13, 2026 | 1.01 | 1.02 | 0.91 | 0.94 | 0.94 | -8.74% | 5,281,000 |
| Jul 10, 2026 | 1.01 | 1.05 | 0.93 | 1.03 | 1.03 | 4.04% | 7,658,000 |
| Jul 9, 2026 | 1.02 | 1.08 | 0.99 | 0.99 | 0.99 | -2.94% | 4,792,000 |
| Jul 8, 2026 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | -0.97% | 3,951,000 |
| Jul 7, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 4,829,000 |
| Jul 6, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 459,000 |
| Jul 3, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 1,249,000 |
| Jul 2, 2026 | 1.00 | 1.06 | 0.97 | 1.01 | 1.01 | 1.00% | 753,000 |
| Jun 30, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 694,000 |
| Jun 29, 2026 | 1.01 | 1.04 | 0.94 | 0.98 | 0.98 | -2.97% | 1,049,000 |
| Jun 26, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 845,000 |
| Jun 25, 2026 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -6.54% | 2,173,000 |
| Jun 24, 2026 | 1.00 | 1.12 | 0.99 | 1.07 | 1.07 | 3.88% | 878,000 |
| Jun 23, 2026 | 1.03 | 1.05 | 0.96 | 1.03 | 1.03 | -2.83% | 2,450,850 |
| Jun 22, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 724,000 |
| Jun 18, 2026 | 1.09 | 1.13 | 1.04 | 1.09 | 1.09 | - | 1,086,000 |
| Jun 17, 2026 | 1.06 | 1.14 | 1.02 | 1.09 | 1.09 | -0.91% | 3,460,000 |
| Jun 16, 2026 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 3.77% | 2,250,000 |
| Jun 15, 2026 | 1.09 | 1.16 | 1.05 | 1.06 | 1.06 | -1.85% | 932,000 |
| Jun 12, 2026 | 1.12 | 1.15 | 1.02 | 1.08 | 1.08 | -2.70% | 1,958,000 |
| Jun 11, 2026 | 1.17 | 1.20 | 1.08 | 1.11 | 1.11 | -7.50% | 4,891,000 |
| Jun 10, 2026 | 1.18 | 1.23 | 1.14 | 1.20 | 1.20 | - | 1,487,000 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 719,000 |
| Jun 8, 2026 | 1.21 | 1.25 | 1.17 | 1.21 | 1.21 | -5.47% | 2,271,000 |
| Jun 5, 2026 | 1.22 | 1.28 | 1.19 | 1.28 | 1.28 | 4.92% | 4,155,000 |
| Jun 4, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 467,000 |
| Jun 3, 2026 | 1.24 | 1.29 | 1.20 | 1.20 | 1.20 | -1.64% | 1,172,000 |
| Jun 2, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 963,000 |
| Jun 1, 2026 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -0.79% | 389,000 |
| May 29, 2026 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 790,000 |
| May 28, 2026 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | 1.63% | 916,000 |
| May 27, 2026 | 1.21 | 1.26 | 1.16 | 1.23 | 1.23 | 1.65% | 779,000 |
| May 26, 2026 | 1.26 | 1.30 | 1.19 | 1.21 | 1.21 | -4.72% | 1,853,000 |
| May 22, 2026 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -2.31% | 1,614,000 |
| May 21, 2026 | 1.32 | 1.35 | 1.20 | 1.30 | 1.30 | - | 1,591,000 |
| May 20, 2026 | 1.28 | 1.33 | 1.21 | 1.30 | 1.30 | -3.70% | 2,526,000 |
| May 19, 2026 | 1.20 | 1.38 | 1.20 | 1.35 | 1.35 | 7.14% | 1,174,000 |
| May 18, 2026 | 1.26 | 1.29 | 1.01 | 1.26 | 1.26 | -3.08% | 2,555,000 |
| May 15, 2026 | 1.33 | 1.34 | 1.27 | 1.30 | 1.30 | -3.70% | 1,284,000 |
| May 14, 2026 | 1.26 | 1.35 | 1.23 | 1.35 | 1.35 | 7.14% | 2,518,000 |
| May 13, 2026 | 1.47 | 1.47 | 1.15 | 1.26 | 1.26 | -15.44% | 10,590,000 |
| May 12, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -2.61% | 347,000 |
| May 11, 2026 | 1.55 | 1.55 | 1.43 | 1.53 | 1.53 | -1.29% | 1,146,000 |
| May 8, 2026 | 1.55 | 1.55 | 1.42 | 1.55 | 1.55 | -0.64% | 1,044,000 |
| May 7, 2026 | 1.56 | 1.63 | 1.52 | 1.56 | 1.56 | - | 750,000 |
| May 6, 2026 | 1.62 | 1.62 | 1.53 | 1.56 | 1.56 | -1.27% | 747,000 |
| May 5, 2026 | 1.59 | 1.69 | 1.57 | 1.58 | 1.58 | -0.63% | 839,000 |
| May 4, 2026 | 1.61 | 1.71 | 1.57 | 1.59 | 1.59 | -1.24% | 315,000 |