Scholar Education Group 1769
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.7850-0.03 (-3.09%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.79 | -3.09% | HKD 0.84 | HKD 0.84 | HKD 0.75 | 435.00K |
| 2026-09-30 | HKD 0.81 | -1.22% | HKD 0.82 | HKD 0.82 | HKD 0.79 | 442.00K |
| 2026-09-29 | HKD 0.82 | +1.23% | HKD 0.81 | HKD 0.82 | HKD 0.79 | 259.00K |
| 2026-09-28 | HKD 0.81 | +1.89% | HKD 0.82 | HKD 0.82 | HKD 0.80 | 240.00K |
| 2026-09-25 | HKD 0.80 | -2.45% | HKD 0.81 | HKD 0.81 | HKD 0.78 | 381.00K |
| 2026-09-24 | HKD 0.81 | -1.21% | HKD 0.83 | HKD 0.83 | HKD 0.79 | 447.00K |
| 2026-09-23 | HKD 0.82 | -1.79% | HKD 0.87 | HKD 0.87 | HKD 0.81 | 361.00K |
| 2026-09-22 | HKD 0.84 | +0.60% | HKD 0.83 | HKD 0.85 | HKD 0.81 | 393.00K |
| 2026-09-21 | HKD 0.83 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.81 | 250.00K |
| 2026-09-18 | HKD 0.83 | +0.60% | HKD 0.86 | HKD 0.86 | HKD 0.81 | 377.00K |
| 2026-09-17 | HKD 0.83 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.80 | 405.00K |
| 2026-09-16 | HKD 0.83 | -2.92% | HKD 0.88 | HKD 0.88 | HKD 0.82 | 375.00K |
| 2026-09-15 | HKD 0.86 | +1.18% | HKD 0.85 | HKD 0.86 | HKD 0.82 | 198.00K |
| 2026-09-14 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.87 | HKD 0.84 | 144.00K |
| 2026-09-11 | HKD 0.85 | -2.87% | HKD 0.84 | HKD 0.87 | HKD 0.82 | 460.00K |
| 2026-09-10 | HKD 0.87 | 0.00% | HKD 0.85 | HKD 0.88 | HKD 0.83 | 463.00K |
| 2026-09-09 | HKD 0.87 | -1.69% | HKD 0.87 | HKD 0.89 | HKD 0.83 | 789.00K |
| 2026-09-08 | HKD 0.88 | +1.72% | HKD 0.87 | HKD 0.89 | HKD 0.86 | 88.00K |
| 2026-09-07 | HKD 0.87 | -0.57% | HKD 0.89 | HKD 0.89 | HKD 0.87 | 267.00K |
| 2026-09-04 | HKD 0.88 | -2.78% | HKD 0.89 | HKD 0.94 | HKD 0.87 | 664.00K |
| 2026-09-03 | HKD 0.90 | +0.56% | HKD 0.88 | HKD 0.91 | HKD 0.88 | 326.00K |
| 2026-09-02 | HKD 0.89 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.88 | 95.00K |
| 2026-09-01 | HKD 0.89 | +0.56% | HKD 0.89 | HKD 0.90 | HKD 0.88 | 376.00K |
| 2026-08-31 | HKD 0.89 | +1.14% | HKD 0.87 | HKD 0.91 | HKD 0.86 | 608.00K |
| 2026-08-28 | HKD 0.88 | +4.14% | HKD 0.86 | HKD 0.90 | HKD 0.83 | 712.00K |
| 2026-08-27 | HKD 0.85 | -1.17% | HKD 0.85 | HKD 0.87 | HKD 0.82 | 2.87M |
| 2026-08-26 | HKD 0.86 | -1.72% | HKD 0.87 | HKD 0.87 | HKD 0.83 | 1.03M |
| 2026-08-25 | HKD 0.87 | -2.79% | HKD 0.89 | HKD 0.89 | HKD 0.86 | 503.00K |
| 2026-08-24 | HKD 0.89 | +2.29% | HKD 0.86 | HKD 0.91 | HKD 0.86 | 523.00K |
| 2026-08-21 | HKD 0.88 | -2.23% | HKD 0.89 | HKD 0.90 | HKD 0.85 | 1.83M |
| 2026-08-20 | HKD 0.89 | +1.70% | HKD 0.88 | HKD 0.90 | HKD 0.85 | 1.37M |
| 2026-08-19 | HKD 0.88 | +2.92% | HKD 0.87 | HKD 0.88 | HKD 0.81 | 3.65M |
| 2026-08-18 | HKD 0.86 | -5.52% | HKD 0.94 | HKD 0.94 | HKD 0.86 | 1.14M |
| 2026-08-17 | HKD 0.90 | +2.84% | HKD 0.88 | HKD 0.94 | HKD 0.83 | 1.06M |
| 2026-08-14 | HKD 0.88 | 0.00% | HKD 0.86 | HKD 0.94 | HKD 0.86 | 1.17M |
| 2026-08-13 | HKD 0.88 | +0.57% | HKD 0.88 | HKD 0.89 | HKD 0.81 | 1.55M |
| 2026-08-12 | HKD 0.88 | -5.91% | HKD 0.93 | HKD 0.93 | HKD 0.85 | 1.68M |
| 2026-08-11 | HKD 0.93 | -3.63% | HKD 0.98 | HKD 0.98 | HKD 0.92 | 1.03M |
| 2026-08-10 | HKD 0.96 | -2.03% | HKD 0.99 | HKD 0.99 | HKD 0.95 | 856.00K |
| 2026-08-07 | HKD 0.99 | +2.07% | HKD 0.96 | HKD 1.00 | HKD 0.94 | 1.63M |
| 2026-08-06 | HKD 0.96 | -2.03% | HKD 0.99 | HKD 1.00 | HKD 0.95 | 2.27M |
| 2026-08-05 | HKD 0.99 | +0.51% | HKD 0.99 | HKD 0.99 | HKD 0.95 | 2.50M |
| 2026-08-04 | HKD 0.98 | -2.97% | HKD 1.01 | HKD 1.01 | HKD 0.97 | 1.82M |
| 2026-08-03 | HKD 1.01 | 0.00% | HKD 0.97 | HKD 1.01 | HKD 0.94 | 3.95M |
| 2026-07-31 | HKD 1.01 | 0.00% | HKD 1.02 | HKD 1.02 | HKD 1.00 | 85.00K |
| 2026-07-30 | HKD 1.01 | -0.98% | HKD 1.00 | HKD 1.03 | HKD 0.99 | 217.00K |
| 2026-07-29 | HKD 1.02 | +3.03% | HKD 0.99 | HKD 1.03 | HKD 0.99 | 647.00K |
| 2026-07-28 | HKD 0.99 | +2.06% | HKD 0.96 | HKD 0.99 | HKD 0.95 | 2.07M |
| 2026-07-27 | HKD 0.97 | -5.83% | HKD 1.03 | HKD 1.05 | HKD 0.97 | 4.28M |
| 2026-07-24 | HKD 1.03 | +5.10% | HKD 0.98 | HKD 1.04 | HKD 0.97 | 11.02M |
| 2026-07-23 | HKD 0.98 | 0.00% | HKD 0.99 | HKD 1.02 | HKD 0.96 | 7.99M |
| 2026-07-22 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 1.02 | HKD 0.96 | 9.30M |
| 2026-07-21 | HKD 0.98 | -2.00% | HKD 1.01 | HKD 1.05 | HKD 0.96 | 5.14M |
| 2026-07-20 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.03 | HKD 0.95 | 4.38M |
| 2026-07-17 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.92 | 8.90M |
| 2026-07-16 | HKD 1.00 | 0.00% | HKD 0.97 | HKD 1.01 | HKD 0.92 | 9.15M |
| 2026-07-15 | HKD 1.00 | +2.04% | HKD 0.98 | HKD 1.05 | HKD 0.95 | 6.41M |
| 2026-07-14 | HKD 0.98 | +4.26% | HKD 0.98 | HKD 1.02 | HKD 0.93 | 2.55M |
| 2026-07-13 | HKD 0.94 | -8.74% | HKD 1.03 | HKD 1.02 | HKD 0.91 | 5.28M |
| 2026-07-10 | HKD 1.03 | +4.04% | HKD 1.01 | HKD 1.05 | HKD 0.93 | 7.66M |
| 2026-07-09 | HKD 0.99 | -2.94% | HKD 1.02 | HKD 1.08 | HKD 0.99 | 4.79M |
| 2026-07-08 | HKD 1.02 | -0.97% | HKD 1.01 | HKD 1.06 | HKD 0.99 | 3.95M |
| 2026-07-07 | HKD 1.03 | +0.98% | HKD 1.04 | HKD 1.04 | HKD 0.99 | 4.83M |
| 2026-07-06 | HKD 1.02 | 0.00% | HKD 1.00 | HKD 1.02 | HKD 1.00 | 459.00K |
| 2026-07-03 | HKD 1.02 | +0.99% | HKD 1.04 | HKD 1.05 | HKD 1.00 | 1.25M |
| 2026-07-02 | HKD 1.01 | +1.00% | HKD 1.00 | HKD 1.06 | HKD 0.97 | 753.00K |
| 2026-06-30 | HKD 1.00 | +2.04% | HKD 0.98 | HKD 1.00 | HKD 0.95 | 694.00K |
| 2026-06-29 | HKD 0.98 | -2.97% | HKD 1.01 | HKD 1.04 | HKD 0.94 | 1.05M |
| 2026-06-26 | HKD 1.01 | +1.00% | HKD 1.00 | HKD 1.03 | HKD 0.97 | 845.00K |
| 2026-06-25 | HKD 1.00 | -6.54% | HKD 1.02 | HKD 1.06 | HKD 0.99 | 2.17M |
| 2026-06-24 | HKD 1.07 | +3.88% | HKD 1.00 | HKD 1.12 | HKD 0.99 | 878.00K |
| 2026-06-23 | HKD 1.03 | -2.83% | HKD 1.05 | HKD 1.05 | HKD 0.96 | 2.45M |
| 2026-06-22 | HKD 1.06 | -2.75% | HKD 1.10 | HKD 1.10 | HKD 1.03 | 724.00K |
| 2026-06-18 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.13 | HKD 1.04 | 1.09M |
| 2026-06-17 | HKD 1.09 | -0.91% | HKD 1.06 | HKD 1.14 | HKD 1.02 | 3.46M |
| 2026-06-16 | HKD 1.10 | +3.77% | HKD 1.05 | HKD 1.14 | HKD 1.05 | 2.25M |
| 2026-06-15 | HKD 1.06 | -1.85% | HKD 1.09 | HKD 1.16 | HKD 1.05 | 932.00K |
| 2026-06-12 | HKD 1.08 | -2.70% | HKD 1.12 | HKD 1.15 | HKD 1.02 | 1.96M |
| 2026-06-11 | HKD 1.11 | -7.50% | HKD 1.17 | HKD 1.20 | HKD 1.08 | 4.89M |
| 2026-06-10 | HKD 1.20 | 0.00% | HKD 1.18 | HKD 1.23 | HKD 1.14 | 1.49M |
| 2026-06-09 | HKD 1.20 | -0.83% | HKD 1.21 | HKD 1.21 | HKD 1.17 | 719.00K |
| 2026-06-08 | HKD 1.21 | -5.47% | HKD 1.21 | HKD 1.25 | HKD 1.17 | 2.27M |
| 2026-06-05 | HKD 1.28 | +4.92% | HKD 1.22 | HKD 1.28 | HKD 1.19 | 4.16M |
| 2026-06-04 | HKD 1.22 | +1.67% | HKD 1.22 | HKD 1.25 | HKD 1.18 | 467.00K |
| 2026-06-03 | HKD 1.20 | -1.64% | HKD 1.24 | HKD 1.29 | HKD 1.20 | 1.17M |
| 2026-06-02 | HKD 1.22 | -2.40% | HKD 1.23 | HKD 1.27 | HKD 1.21 | 963.00K |
| 2026-06-01 | HKD 1.25 | -0.79% | HKD 1.26 | HKD 1.28 | HKD 1.22 | 389.00K |
| 2026-05-29 | HKD 1.26 | +0.80% | HKD 1.22 | HKD 1.30 | HKD 1.22 | 790.00K |
| 2026-05-28 | HKD 1.25 | +1.63% | HKD 1.23 | HKD 1.30 | HKD 1.20 | 916.00K |
| 2026-05-27 | HKD 1.23 | +1.65% | HKD 1.21 | HKD 1.26 | HKD 1.16 | 779.00K |