Scholar Education Group (HKG:1769)
Hong Kong
· Delayed Price · Currency is HKD 1.760
-0.040 (-2.22%)
Mar 10, 2026, 3:02 PM HKT
Scholar Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | - | -1.11% | 115,000 |
| 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 |
| Jan 26, 2026 | 2.01 | 2.02 | 1.97 | 2.00 | 2.00 | -2.44% | 751,000 |
| Jan 23, 2026 | 2.00 | 2.06 | 1.97 | 2.05 | 2.05 | 1.99% | 1,002,000 |
| Jan 22, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | -0.99% | 173,000 |
| Jan 21, 2026 | 2.02 | 2.03 | 1.99 | 2.03 | 2.03 | -0.49% | 586,000 |
| Jan 20, 2026 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | 3.03% | 1,580,000 |
| Jan 19, 2026 | 2.00 | 2.01 | 1.95 | 1.98 | 1.98 | -1.98% | 1,507,000 |
| Jan 16, 2026 | 2.02 | 2.08 | 2.01 | 2.02 | 2.02 | - | 1,189,000 |
| Jan 15, 2026 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -2.88% | 1,182,000 |
| Jan 14, 2026 | 2.19 | 2.21 | 2.07 | 2.08 | 2.08 | -5.02% | 2,383,000 |
| Jan 13, 2026 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | - | 980,000 |
| Jan 12, 2026 | 2.23 | 2.23 | 2.12 | 2.19 | 2.19 | -0.45% | 1,352,000 |
| Jan 9, 2026 | 2.32 | 2.32 | 2.10 | 2.20 | 2.20 | -3.93% | 4,735,000 |
| Jan 8, 2026 | 2.22 | 2.30 | 2.20 | 2.29 | 2.29 | 1.78% | 2,112,000 |
| Jan 7, 2026 | 2.22 | 2.31 | 2.17 | 2.25 | 2.25 | -0.88% | 1,237,000 |
| Jan 6, 2026 | 2.10 | 2.32 | 2.10 | 2.27 | 2.27 | 5.58% | 4,949,000 |
| Jan 5, 2026 | 2.15 | 2.16 | 2.10 | 2.15 | 2.15 | - | 803,000 |
| Jan 2, 2026 | 2.13 | 2.15 | 2.07 | 2.15 | 2.15 | - | 468,000 |
| Dec 31, 2025 | 2.04 | 2.16 | 1.98 | 2.15 | 2.15 | 3.86% | 2,492,000 |
| Dec 30, 2025 | 2.12 | 2.12 | 1.95 | 2.07 | 2.07 | - | 1,518,000 |
| Dec 29, 2025 | 2.16 | 2.21 | 2.04 | 2.07 | 2.07 | -2.82% | 1,581,000 |
| Dec 24, 2025 | 2.08 | 2.13 | 1.99 | 2.13 | 2.13 | 3.40% | 2,227,730 |
| Dec 23, 2025 | 1.99 | 2.11 | 1.97 | 2.06 | 2.06 | 5.10% | 3,196,000 |
| Dec 22, 2025 | 1.97 | 2.05 | 1.92 | 1.96 | 1.96 | -2.49% | 3,152,000 |
| Dec 19, 2025 | 2.04 | 2.04 | 1.97 | 2.01 | 2.01 | -3.37% | 4,436,000 |
| Dec 18, 2025 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | -1.89% | 1,044,000 |
| Dec 17, 2025 | 2.15 | 2.17 | 2.10 | 2.12 | 2.12 | -0.93% | 1,234,000 |
| Dec 16, 2025 | 2.10 | 2.16 | 2.05 | 2.14 | 2.14 | -0.93% | 1,754,000 |
| Dec 15, 2025 | 2.21 | 2.21 | 2.05 | 2.16 | 2.16 | -2.26% | 3,061,000 |
| Dec 12, 2025 | 2.28 | 2.34 | 2.21 | 2.21 | 2.21 | -1.34% | 2,018,000 |
| Dec 11, 2025 | 2.22 | 2.30 | 2.22 | 2.24 | 2.24 | 0.90% | 1,421,000 |
| Dec 10, 2025 | 2.26 | 2.29 | 2.21 | 2.22 | 2.22 | -2.20% | 1,265,000 |
| Dec 9, 2025 | 2.30 | 2.33 | 2.26 | 2.27 | 2.27 | -1.30% | 1,367,000 |
| Dec 8, 2025 | 2.35 | 2.41 | 2.28 | 2.30 | 2.30 | -4.56% | 1,042,000 |
| Dec 5, 2025 | 2.37 | 2.42 | 2.26 | 2.41 | 2.41 | 0.42% | 2,486,000 |
| Dec 4, 2025 | 2.37 | 2.48 | 2.33 | 2.40 | 2.40 | -0.41% | 615,000 |
| Dec 3, 2025 | 2.42 | 2.48 | 2.30 | 2.41 | 2.41 | -0.41% | 1,687,000 |
| Dec 2, 2025 | 2.44 | 2.45 | 2.36 | 2.42 | 2.42 | -0.82% | 353,000 |
| Dec 1, 2025 | 2.55 | 2.55 | 2.41 | 2.44 | 2.44 | -2.40% | 397,000 |
| Nov 28, 2025 | 2.46 | 2.56 | 2.46 | 2.50 | 2.50 | 0.40% | 401,000 |
| Nov 27, 2025 | 2.43 | 2.58 | 2.33 | 2.49 | 2.49 | 2.05% | 2,808,000 |
| Nov 26, 2025 | 2.42 | 2.48 | 2.40 | 2.44 | 2.44 | 0.83% | 985,000 |
| Nov 25, 2025 | 2.40 | 2.52 | 2.39 | 2.42 | 2.42 | -0.82% | 866,000 |
| Nov 24, 2025 | 2.61 | 2.63 | 2.39 | 2.44 | 2.44 | -6.15% | 3,718,000 |
| Nov 21, 2025 | 2.65 | 2.70 | 2.57 | 2.60 | 2.60 | -3.70% | 449,000 |
| Nov 20, 2025 | 2.68 | 2.74 | 2.65 | 2.70 | 2.70 | -0.74% | 501,000 |
| Nov 19, 2025 | 2.72 | 2.75 | 2.56 | 2.72 | 2.72 | 2.26% | 1,021,000 |
| Nov 18, 2025 | 2.75 | 2.75 | 2.60 | 2.66 | 2.66 | -2.21% | 1,766,000 |
| Nov 17, 2025 | 2.80 | 2.80 | 2.70 | 2.72 | 2.72 | -4.56% | 2,180,000 |
| Nov 14, 2025 | 2.81 | 2.85 | 2.79 | 2.85 | 2.85 | 0.35% | 429,000 |
| Nov 13, 2025 | 2.82 | 2.86 | 2.77 | 2.84 | 2.84 | -1.73% | 1,123,000 |
| Nov 12, 2025 | 2.79 | 2.90 | 2.79 | 2.89 | 2.89 | 1.40% | 678,000 |
| Nov 11, 2025 | 2.88 | 2.91 | 2.77 | 2.85 | 2.85 | 1.06% | 774,000 |
| Nov 10, 2025 | 2.74 | 2.86 | 2.73 | 2.82 | 2.82 | 3.68% | 1,042,000 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.69 | 2.72 | 2.72 | -6.21% | 2,527,000 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | -1.02% | 1,013,000 |
| Nov 5, 2025 | 2.98 | 3.00 | 2.89 | 2.93 | 2.93 | -2.98% | 1,439,000 |
| Nov 4, 2025 | 3.09 | 3.12 | 2.99 | 3.02 | 3.02 | -2.27% | 783,000 |
| Nov 3, 2025 | 3.18 | 3.25 | 3.06 | 3.09 | 3.09 | -0.32% | 911,000 |
| Oct 31, 2025 | 3.13 | 3.13 | 3.04 | 3.10 | 3.10 | 0.32% | 920,000 |
| Oct 30, 2025 | 3.01 | 3.13 | 2.92 | 3.09 | 3.09 | 2.66% | 1,795,000 |
| Oct 28, 2025 | 3.15 | 3.16 | 2.92 | 3.01 | 3.01 | -2.90% | 2,465,000 |
| Oct 27, 2025 | 3.16 | 3.28 | 3.06 | 3.10 | 3.10 | -1.90% | 2,336,546 |
| Oct 24, 2025 | 3.18 | 3.23 | 3.05 | 3.16 | 3.16 | 0.96% | 1,721,000 |
| Oct 23, 2025 | 3.30 | 3.30 | 3.07 | 3.13 | 3.13 | -5.15% | 2,696,000 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.23 | 3.30 | 3.30 | -6.52% | 4,565,000 |
| Oct 21, 2025 | 3.65 | 3.78 | 3.46 | 3.53 | 3.53 | -4.59% | 9,790,000 |
| Oct 20, 2025 | 3.30 | 3.85 | 3.30 | 3.70 | 3.70 | 13.15% | 13,948,000 |
| Oct 17, 2025 | 3.31 | 3.44 | 3.19 | 3.27 | 3.27 | 2.19% | 15,641,000 |
| Oct 16, 2025 | 2.60 | 3.31 | 2.57 | 3.20 | 3.20 | 26.48% | 36,289,000 |
| Oct 15, 2025 | 2.68 | 2.77 | 2.53 | 2.53 | 2.53 | -1.56% | 8,142,000 |
| Oct 14, 2025 | 2.75 | 2.82 | 2.57 | 2.57 | 2.57 | -2.65% | 9,354,000 |
| Oct 13, 2025 | 2.51 | 2.74 | 2.43 | 2.64 | 2.64 | 6.88% | 7,612,001 |