Scholar Education Group (HKG:1769)
Hong Kong · Delayed Price · Currency is HKD 0.8200
+0.0250 (3.14%)
Sep 28, 2026, 11:55 AM HKT
Scholar Education Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -2.45% | 381,000 |
| Sep 24, 2026 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -1.21% | 447,000 |
| Sep 23, 2026 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | -1.79% | 361,000 |
| Sep 22, 2026 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 0.60% | 393,000 |
| Sep 21, 2026 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | - | 250,000 |
| Sep 18, 2026 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | 0.60% | 377,000 |
| Sep 17, 2026 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | - | 405,000 |
| Sep 16, 2026 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -2.92% | 375,000 |
| Sep 15, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 198,000 |
| Sep 14, 2026 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | - | 144,000 |
| Sep 11, 2026 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | -2.87% | 460,000 |
| Sep 10, 2026 | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | - | 463,000 |
| Sep 9, 2026 | 0.87 | 0.89 | 0.83 | 0.87 | 0.87 | -1.69% | 789,000 |
| Sep 8, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 1.72% | 88,000 |
| Sep 7, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -0.57% | 267,000 |
| Sep 4, 2026 | 0.90 | 0.94 | 0.87 | 0.88 | 0.88 | -2.78% | 664,000 |
| Sep 3, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 0.56% | 326,000 |
| Sep 2, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | - | 95,000 |
| Sep 1, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 376,000 |
| Aug 31, 2026 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 1.14% | 608,000 |
| Aug 28, 2026 | 0.86 | 0.90 | 0.84 | 0.88 | 0.88 | 4.14% | 712,000 |
| Aug 27, 2026 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | -1.17% | 2,866,000 |
| Aug 26, 2026 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -1.72% | 1,030,000 |
| Aug 25, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -2.79% | 503,000 |
| Aug 24, 2026 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 2.29% | 523,000 |
| Aug 21, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.23% | 1,827,000 |
| Aug 20, 2026 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 1.70% | 1,368,000 |
| Aug 19, 2026 | 0.87 | 0.88 | 0.81 | 0.88 | 0.88 | 2.92% | 3,649,000 |
| Aug 18, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -5.52% | 1,140,000 |
| Aug 17, 2026 | 0.88 | 0.95 | 0.83 | 0.91 | 0.91 | 2.84% | 1,060,000 |
| Aug 14, 2026 | 0.86 | 0.94 | 0.86 | 0.88 | 0.88 | - | 1,167,000 |
| Aug 13, 2026 | 0.88 | 0.90 | 0.82 | 0.88 | 0.88 | 0.57% | 1,552,000 |
| Aug 12, 2026 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -5.91% | 1,684,000 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -3.63% | 1,031,000 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 856,000 |
| Aug 7, 2026 | 0.97 | 1.00 | 0.94 | 0.99 | 0.99 | 2.07% | 1,631,000 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.03% | 2,272,000 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 0.51% | 2,495,000 |
| Aug 4, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 1,822,000 |
| Aug 3, 2026 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | - | 3,953,000 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 85,000 |
| Jul 30, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 217,000 |
| Jul 29, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 647,000 |
| Jul 28, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 2,073,000 |
| Jul 27, 2026 | 1.03 | 1.05 | 0.97 | 0.97 | 0.97 | -5.83% | 4,284,000 |
| Jul 24, 2026 | 0.98 | 1.04 | 0.97 | 1.03 | 1.03 | 5.10% | 11,022,000 |
| Jul 23, 2026 | 0.99 | 1.02 | 0.96 | 0.98 | 0.98 | - | 7,985,000 |
| Jul 22, 2026 | 0.98 | 1.02 | 0.96 | 0.98 | 0.98 | - | 9,304,000 |
| Jul 21, 2026 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | -2.00% | 5,138,000 |
| Jul 20, 2026 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | - | 4,381,000 |