Scholar Education Group (HKG:1769)
Hong Kong · Delayed Price · Currency is HKD 0.9050
+0.0250 (2.84%)
Aug 17, 2026, 4:08 PM HKT
Scholar Education Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | - | 8,896,000 |
| Jul 16, 2026 | 0.97 | 1.01 | 0.92 | 1.00 | 1.00 | - | 9,145,000 |
| 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 |