Scholar Education Group (HKG:1769)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.020 (1.63%)
May 28, 2026, 4:08 PM HKT
Scholar Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 331,000 |
| Apr 29, 2026 | 1.64 | 1.69 | 1.56 | 1.60 | 1.60 | -1.84% | 683,000 |
| Apr 28, 2026 | 1.65 | 1.70 | 1.61 | 1.63 | 1.63 | -1.21% | 266,000 |
| Apr 27, 2026 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | -2.37% | 438,000 |
| Apr 24, 2026 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | -1.17% | 423,000 |
| Apr 23, 2026 | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -1.16% | 733,000 |
| Apr 22, 2026 | 1.72 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 309,000 |
| Apr 21, 2026 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | 1.18% | 210,000 |
| Apr 20, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 1.80% | 403,000 |
| Apr 17, 2026 | 1.60 | 1.67 | 1.59 | 1.67 | 1.67 | 2.45% | 221,000 |
| Apr 16, 2026 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | 0.62% | 444,000 |
| Apr 15, 2026 | 1.59 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | 573,000 |
| Apr 14, 2026 | 1.67 | 1.67 | 1.54 | 1.55 | 1.55 | -4.32% | 1,943,000 |
| 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 |