Skip to main content
Scholar Education Group (HKG:1769)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.600
-0.030 (-1.84%)
Apr 29, 2026, 4:08 PM HKT

Scholar Education Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.641.691.561.601.60-1.84%683,000
Apr 28, 20261.651.701.611.631.63-1.21%266,000
Apr 27, 20261.631.671.621.651.65-2.37%438,000
Apr 24, 20261.741.741.661.691.69-1.17%423,000
Apr 23, 20261.731.751.661.711.71-1.16%733,000
Apr 22, 20261.721.751.681.731.730.58%309,000
Apr 21, 20261.741.741.671.721.721.18%210,000
Apr 20, 20261.601.701.601.701.701.80%403,000
Apr 17, 20261.601.671.591.671.672.45%221,000
Apr 16, 20261.621.661.581.631.630.62%444,000
Apr 15, 20261.591.621.541.621.624.52%573,000
Apr 14, 20261.671.671.541.551.55-4.32%1,943,000
Apr 13, 20261.641.681.521.621.620.62%746,000
Apr 10, 20261.631.671.581.611.61-1.23%437,000
Apr 9, 20261.611.671.551.631.632.52%1,194,000
Apr 8, 20261.711.711.541.591.590.63%1,691,000
Apr 2, 20261.601.601.551.581.58-1.86%476,000
Apr 1, 20261.601.831.601.611.610.63%384,000
Mar 31, 20261.621.621.581.601.60-1.23%433,000
Mar 30, 20261.661.661.601.621.62-1.22%216,000
Mar 27, 20261.641.651.621.641.64-331,000
Mar 26, 20261.641.691.641.641.64-1.80%302,000
Mar 25, 20261.661.681.661.671.670.60%134,000
Mar 24, 20261.661.681.591.661.661.84%638,000
Mar 23, 20261.671.671.611.631.63-4.12%961,000
Mar 20, 20261.701.711.661.701.70-3.41%696,000
Mar 19, 20261.801.811.681.761.76-2.22%828,850
Mar 18, 20261.761.821.761.801.801.12%125,000
Mar 17, 20261.761.851.751.781.781.14%680,000
Mar 16, 20261.741.881.701.761.763.53%954,000
Mar 13, 20261.721.721.671.701.70-510,000
Mar 12, 20261.701.751.681.701.70-1.16%295,000
Mar 11, 20261.751.781.721.721.72-2.27%542,000
Mar 10, 20261.891.891.751.761.76-2.22%388,000
Mar 9, 20261.841.841.721.801.80-621,000
Mar 6, 20261.841.861.801.801.80-2.17%127,000
Mar 5, 20261.811.881.761.841.84-667,000
Mar 4, 20261.871.901.761.841.84-4.66%1,146,000
Mar 3, 20261.921.951.871.931.93-2.53%414,000
Mar 2, 20261.991.991.861.981.98-0.50%1,947,000
Feb 27, 20261.901.991.861.991.994.74%2,544,000
Feb 26, 20261.881.921.801.901.90-1.04%1,051,000
Feb 25, 20261.931.921.911.921.92-0.52%561,000
Feb 24, 20261.901.931.901.931.93-525,000
Feb 23, 20261.931.941.911.931.93-0.52%347,000
Feb 20, 20261.871.941.871.941.94-192,000
Feb 16, 20261.901.951.881.941.942.11%240,000
Feb 13, 20261.901.901.861.901.90-201,000
Feb 12, 20261.841.901.821.901.90-758,000
Feb 11, 20261.891.901.831.901.90-1,474,000
Feb 10, 20261.901.911.871.901.90-295,000
Feb 9, 20261.901.911.851.901.901.06%446,000
Feb 6, 20261.951.961.841.881.88-5.53%1,254,000
Feb 5, 20261.972.001.951.991.99-1.00%303,000
Feb 4, 20262.052.051.972.012.01-215,000
Feb 3, 20262.012.091.952.012.012.03%579,000
Feb 2, 20262.032.031.951.971.97-1.01%1,266,000
Jan 30, 20262.122.141.991.991.99-7.01%2,318,000
Jan 29, 20262.142.142.082.142.140.94%2,906,000
Jan 28, 20262.112.162.042.122.124.43%4,660,000
Jan 27, 20262.022.131.982.032.031.50%4,630,000
Jan 26, 20262.012.021.972.002.00-2.44%751,000
Jan 23, 20262.002.061.972.052.051.99%1,002,000
Jan 22, 20262.002.011.992.012.01-0.99%173,000
Jan 21, 20262.022.031.992.032.03-0.49%586,000
Jan 20, 20262.022.062.002.042.043.03%1,580,000
Jan 19, 20262.002.011.951.981.98-1.98%1,507,000
Jan 16, 20262.022.082.012.022.02-1,189,000
Jan 15, 20262.142.142.022.022.02-2.88%1,182,000
Jan 14, 20262.192.212.072.082.08-5.02%2,383,000
Jan 13, 20262.182.212.162.192.19-980,000
Jan 12, 20262.232.232.122.192.19-0.45%1,352,000
Jan 9, 20262.322.322.102.202.20-3.93%4,735,000
Jan 8, 20262.222.302.202.292.291.78%2,112,000
Jan 7, 20262.222.312.172.252.25-0.88%1,237,000
Jan 6, 20262.102.322.102.272.275.58%4,949,000
Jan 5, 20262.152.162.102.152.15-803,000
Jan 2, 20262.132.152.072.152.15-468,000
Dec 31, 20252.042.161.982.152.153.86%2,492,000
Dec 30, 20252.122.121.952.072.07-1,518,000
Dec 29, 20252.162.212.042.072.07-2.82%1,581,000
Dec 24, 20252.082.131.992.132.133.40%2,227,730
Dec 23, 20251.992.111.972.062.065.10%3,196,000
Dec 22, 20251.972.051.921.961.96-2.49%3,152,000
Dec 19, 20252.042.041.972.012.01-3.37%4,436,000
Dec 18, 20252.122.122.042.082.08-1.89%1,044,000
Dec 17, 20252.152.172.102.122.12-0.93%1,234,000
Dec 16, 20252.102.162.052.142.14-0.93%1,754,000
Dec 15, 20252.212.212.052.162.16-2.26%3,061,000
Dec 12, 20252.282.342.212.212.21-1.34%2,018,000
Dec 11, 20252.222.302.222.242.240.90%1,421,000
Dec 10, 20252.262.292.212.222.22-2.20%1,265,000
Dec 9, 20252.302.332.262.272.27-1.30%1,367,000
Dec 8, 20252.352.412.282.302.30-4.56%1,042,000
Dec 5, 20252.372.422.262.412.410.42%2,486,000
Dec 4, 20252.372.482.332.402.40-0.41%615,000
Dec 3, 20252.422.482.302.412.41-0.41%1,687,000
Dec 2, 20252.442.452.362.422.42-0.82%353,000
Dec 1, 20252.552.552.412.442.44-2.40%397,000
Nov 28, 20252.462.562.462.502.500.40%401,000