Scholar Education Group (HKG:1769)
Hong Kong · Delayed Price · Currency is HKD 1.560
-0.060 (-3.70%)
Apr 14, 2026, 3:59 PM HKT
Scholar Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.67 | 1.67 | 1.54 | 1.56 | - | -3.70% | 893,000 |
| Apr 13, 2026 | 1.64 | 1.68 | 1.52 | 1.62 | 1.62 | 0.62% | 746,000 |
| Apr 10, 2026 | 1.63 | 1.67 | 1.58 | 1.61 | 1.61 | -1.23% | 437,000 |
| Apr 9, 2026 | 1.61 | 1.67 | 1.55 | 1.63 | 1.63 | 2.52% | 1,194,000 |
| Apr 8, 2026 | 1.71 | 1.71 | 1.54 | 1.59 | 1.59 | 0.63% | 1,691,000 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.86% | 476,000 |
| Apr 1, 2026 | 1.60 | 1.83 | 1.60 | 1.61 | 1.61 | 0.63% | 384,000 |
| Mar 31, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 433,000 |
| Mar 30, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 216,000 |
| Mar 27, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | - | 331,000 |
| Mar 26, 2026 | 1.64 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 302,000 |
| Mar 25, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 134,000 |
| Mar 24, 2026 | 1.66 | 1.68 | 1.59 | 1.66 | 1.66 | 1.84% | 638,000 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -4.12% | 961,000 |
| Mar 20, 2026 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | -3.41% | 696,000 |
| Mar 19, 2026 | 1.80 | 1.81 | 1.68 | 1.76 | 1.76 | -2.22% | 828,850 |
| Mar 18, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 125,000 |
| Mar 17, 2026 | 1.76 | 1.85 | 1.75 | 1.78 | 1.78 | 1.14% | 680,000 |
| Mar 16, 2026 | 1.74 | 1.88 | 1.70 | 1.76 | 1.76 | 3.53% | 954,000 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | - | 510,000 |
| Mar 12, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 295,000 |
| Mar 11, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -2.27% | 542,000 |
| Mar 10, 2026 | 1.89 | 1.89 | 1.75 | 1.76 | 1.76 | -2.22% | 388,000 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.72 | 1.80 | 1.80 | - | 621,000 |
| Mar 6, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 127,000 |
| Mar 5, 2026 | 1.81 | 1.88 | 1.76 | 1.84 | 1.84 | - | 667,000 |
| Mar 4, 2026 | 1.87 | 1.90 | 1.76 | 1.84 | 1.84 | -4.66% | 1,146,000 |
| 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 |