Scholar Education Group (HKG:1769)
Hong Kong · Delayed Price · Currency is HKD 1.090
0.00 (0.00%)
Jun 18, 2026, 3:59 PM HKT
Scholar Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |