Scholar Education Group: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01769 | 2019-06-21 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 0 | 3 | 2.010 | 1.980 | 2.010 | 4,089,330 | 2.010 | 1.980 | 2.010 | 1.950 | 2.090 | 2,060,000 | 1.9851 | 1.01% |
| 2026-01-30 | 0 | 21 | 1.990 | 1.990 | 2.000 | 88,045,840 | 1.990 | 1.990 | 2.000 | 1.950 | 2.320 | 41,503,000 | 2.1214 | -7.44% |
| 2025-12-31 | 0 | 21 | 2.150 | 2.130 | 2.150 | 81,819,812 | 2.150 | 2.130 | 2.150 | 1.920 | 2.550 | 38,346,730 | 2.1337 | -14.00% |
| 2025-11-28 | 0 | 20 | 2.500 | 2.500 | 2.540 | 67,980,096 | 2.500 | 2.500 | 2.540 | 2.330 | 3.250 | 25,414,000 | 2.6749 | -19.35% |
| 2025-10-31 | 0 | 20 | 3.100 | 3.040 | 3.100 | 411,278,948 | 3.100 | 3.040 | 3.100 | 2.400 | 3.850 | 133,932,547 | 3.0708 | 21.57% |
| 2025-09-30 | 0 | 22 | 2.550 | 2.550 | 2.570 | 92,238,915 | 2.550 | 2.550 | 2.570 | 2.200 | 2.650 | 37,970,000 | 2.4293 | 5.37% |
| 2025-08-29 | 0 | 21 | 2.420 | 2.400 | 2.420 | 165,173,976 | 2.420 | 2.400 | 2.420 | 2.220 | 3.026 | 61,809,485 | 2.6723 | -17.37% |
| 2025-07-31 | 0 | 22 | 3.000 | 2.960 | 3.000 | 168,553,610 | 2.929 | 2.890 | 2.929 | 2.860 | 3.739 | 50,953,171 | 3.3080 | -20.42% |
| 2025-06-30 | 0 | 21 | 3.770 | 3.740 | 3.770 | 221,044,330 | 3.680 | 3.651 | 3.680 | 3.495 | 4.393 | 57,624,205 | 3.8360 | -6.91% |
| 2025-05-30 | 0 | 20 | 4.050 | 4.010 | 4.050 | 184,918,394 | 3.954 | 3.915 | 3.954 | 3.641 | 5.066 | 45,348,111 | 4.0778 | -20.43% |
| 2025-04-30 | 0 | 19 | 5.090 | 5.080 | 5.090 | 262,907,263 | 4.969 | 4.959 | 4.969 | 3.954 | 5.174 | 56,983,141 | 4.6138 | 6.93% |
| 2025-03-31 | 0 | 21 | 4.760 | 4.760 | 4.810 | 346,055,442 | 4.647 | 4.647 | 4.695 | 3.670 | 4.783 | 80,888,505 | 4.2782 | 21.74% |
| 2025-02-28 | 0 | 20 | 3.910 | 3.890 | 3.930 | 274,921,312 | 3.817 | 3.797 | 3.836 | 2.977 | 4.080 | 77,368,311 | 3.5534 | -2.49% |
| 2025-01-28 | 0 | 19 | 4.010 | 3.910 | 4.010 | 121,261,084 | 3.915 | 3.817 | 3.915 | 3.573 | 4.959 | 30,010,682 | 4.0406 | -21.37% |
| 2024-12-31 | 0 | 20 | 5.100 | 5.060 | 5.110 | 209,960,792 | 4.979 | 4.940 | 4.988 | 4.490 | 5.437 | 42,561,148 | 4.9332 | -1.16% |
| 2024-11-29 | 0 | 21 | 5.160 | 5.160 | 5.180 | 170,055,817 | 5.037 | 5.037 | 5.057 | 4.588 | 5.174 | 34,790,013 | 4.8881 | 2.99% |
| 2024-10-31 | 0 | 21 | 5.010 | 4.990 | 5.020 | 406,190,432 | 4.891 | 4.871 | 4.900 | 4.764 | 7.390 | 68,558,107 | 5.9248 | -30.80% |
| 2024-09-30 | 0 | 19 | 7.240 | 7.180 | 7.240 | 327,369,579 | 7.068 | 7.009 | 7.068 | 4.881 | 7.116 | 56,557,980 | 5.7882 | 31.64% |
| 2024-08-30 | 0 | 22 | 5.500 | 5.500 | 5.530 | 472,882,141 | 5.369 | 5.369 | 5.398 | 3.973 | 5.896 | 94,138,467 | 5.0233 | 24.72% |
| 2024-07-31 | 0 | 22 | 4.410 | 4.330 | 4.410 | 121,876,149 | 4.305 | 4.227 | 4.305 | 3.875 | 4.666 | 28,294,990 | 4.3073 | -6.57% |
| 2024-06-28 | 0 | 19 | 4.720 | 4.690 | 4.720 | 218,110,609 | 4.608 | 4.578 | 4.608 | 4.354 | 5.350 | 45,517,728 | 4.7918 | -3.48% |
| 2024-05-31 | 0 | 21 | 4.890 | 4.860 | 4.890 | 608,315,154 | 4.774 | 4.744 | 4.774 | 4.071 | 5.545 | 127,128,878 | 4.7850 | 11.64% |
| 2024-04-30 | 0 | 20 | 4.380 | 4.370 | 4.380 | 409,600,463 | 4.276 | 4.266 | 4.276 | 3.690 | 4.559 | 99,197,035 | 4.1292 | 4.29% |
| 2024-03-28 | 0 | 20 | 4.200 | 4.200 | 4.300 | 723,307,647 | 4.100 | 4.100 | 4.198 | 3.934 | 5.076 | 160,072,245 | 4.5186 | -11.95% |
| 2024-02-29 | 0 | 19 | 4.770 | 4.730 | 4.770 | 844,685,385 | 4.656 | 4.617 | 4.656 | 2.148 | 4.793 | 243,988,125 | 3.4620 | 98.75% |
| 2024-01-31 | 0 | 22 | 2.400 | 2.340 | 2.400 | 291,090,032 | 2.343 | 2.284 | 2.343 | 1.874 | 3.153 | 117,896,809 | 2.4690 | -14.89% |
| 2023-12-29 | 0 | 19 | 2.820 | 2.810 | 2.820 | 771,752,404 | 2.753 | 2.743 | 2.753 | 1.552 | 3.270 | 313,898,883 | 2.4586 | 65.88% |
| 2023-11-30 | 0 | 22 | 1.700 | 1.700 | 1.710 | 88,107,320 | 1.660 | 1.660 | 1.669 | 0.771 | 1.699 | 69,092,049 | 1.2752 | 57.41% |
| 2023-10-31 | 0 | 20 | 1.080 | 1.070 | 1.080 | 11,129,586 | 1.054 | 1.045 | 1.054 | 0.976 | 1.289 | 9,782,927 | 1.1377 | -17.56% |
| 2023-09-29 | 0 | 19 | 1.310 | 1.280 | 1.310 | 13,057,261 | 1.279 | 1.250 | 1.279 | 1.171 | 1.328 | 10,457,768 | 1.2486 | -4.38% |
| 2023-08-31 | 0 | 23 | 1.370 | 1.350 | 1.370 | 19,181,040 | 1.337 | 1.318 | 1.337 | 1.142 | 1.542 | 14,040,293 | 1.3661 | -11.04% |
| 2023-07-31 | 0 | 20 | 1.540 | 1.500 | 1.540 | 44,087,040 | 1.503 | 1.464 | 1.503 | 1.035 | 1.523 | 35,303,049 | 1.2488 | 3.36% |
| 2023-06-30 | 0 | 21 | 1.490 | 1.440 | 1.490 | 26,159,010 | 1.455 | 1.406 | 1.455 | 1.406 | 1.728 | 16,219,171 | 1.6128 | -6.88% |
| 2023-05-31 | 0 | 21 | 1.600 | 1.600 | 1.610 | 72,458,780 | 1.562 | 1.562 | 1.572 | 1.523 | 1.933 | 41,718,293 | 1.7369 | -9.60% |
| 2023-04-28 | 0 | 17 | 1.770 | 1.740 | 1.780 | 313,918,640 | 1.728 | 1.699 | 1.738 | 1.562 | 2.714 | 141,396,585 | 2.2201 | -29.48% |
| 2023-03-31 | 0 | 23 | 2.510 | 2.490 | 2.510 | 636,422,183 | 2.450 | 2.431 | 2.450 | 2.021 | 2.899 | 258,238,332 | 2.4645 | 18.40% |
| 2023-02-28 | 0 | 20 | 2.120 | 2.120 | 2.130 | 348,344,354 | 2.070 | 2.070 | 2.079 | 1.484 | 2.323 | 184,511,429 | 1.8879 | 32.50% |
| 2023-01-31 | 0 | 18 | 1.600 | 1.580 | 1.600 | 251,100,990 | 1.562 | 1.542 | 1.562 | 1.435 | 1.855 | 155,777,795 | 1.6119 | 0.63% |
| 2022-12-30 | 0 | 20 | 1.590 | 1.590 | 1.600 | 1,018,283,258 | 1.552 | 1.552 | 1.562 | 0.732 | 2.343 | 614,833,657 | 1.6562 | 103.85% |
| 2022-11-30 | 0 | 22 | 0.780 | 0.770 | 0.780 | 66,940,948 | 0.761 | 0.752 | 0.761 | 0.674 | 1.005 | 82,804,229 | 0.8084 | -1.27% |
| 2022-10-31 | 0 | 20 | 0.790 | 0.760 | 0.790 | 11,833,190 | 0.771 | 0.742 | 0.771 | 0.615 | 0.879 | 15,388,390 | 0.7690 | 3.95% |
| 2022-09-30 | 0 | 21 | 0.760 | 0.760 | 0.770 | 19,851,320 | 0.742 | 0.742 | 0.752 | 0.664 | 0.840 | 25,975,463 | 0.7642 | -7.32% |
| 2022-08-31 | 0 | 23 | 0.820 | 0.810 | 0.820 | 41,589,642 | 0.800 | 0.791 | 0.800 | 0.683 | 0.976 | 51,923,272 | 0.8010 | 12.33% |
| 2022-07-29 | 0 | 20 | 0.730 | 0.720 | 0.730 | 24,702,610 | 0.713 | 0.703 | 0.713 | 0.566 | 0.820 | 36,297,220 | 0.6806 | 5.80% |
| 2022-06-30 | 0 | 21 | 0.690 | 0.690 | 0.700 | 290,769,025 | 0.674 | 0.674 | 0.683 | 0.444 | 1.435 | 310,912,376 | 0.9352 | 50.00% |
| 2022-05-31 | 0 | 20 | 0.460 | 0.450 | 0.460 | 8,168,135 | 0.449 | 0.439 | 0.449 | 0.376 | 0.615 | 17,992,390 | 0.4540 | -24.59% |
| 2022-04-29 | 0 | 18 | 0.610 | 0.580 | 0.610 | 12,154,838 | 0.595 | 0.566 | 0.595 | 0.517 | 0.761 | 19,461,468 | 0.6246 | -16.44% |
| 2022-03-31 | 0 | 23 | 0.730 | 0.710 | 0.730 | 64,026,436 | 0.713 | 0.693 | 0.713 | 0.576 | 1.064 | 80,180,049 | 0.7985 | -30.48% |
| 2022-02-28 | 0 | 17 | 1.050 | 1.040 | 1.050 | 280,310,332 | 1.025 | 1.015 | 1.025 | 0.898 | 1.171 | 267,709,537 | 1.0471 | 0.96% |
| 2022-01-31 | 0 | 21 | 1.040 | 1.010 | 1.040 | 365,609,059 | 1.015 | 0.986 | 1.015 | 0.879 | 1.455 | 315,896,341 | 1.1574 | -27.78% |
| 2021-12-31 | 0 | 22 | 1.440 | 1.420 | 1.440 | 1,336,117,491 | 1.406 | 1.386 | 1.406 | 1.289 | 2.686 | 651,131,997 | 2.0520 | -33.39% |
| 2021-11-30 | 0 | 22 | 2.310 | 2.300 | 2.310 | 856,586,180 | 2.110 | 2.101 | 2.110 | 1.142 | 2.887 | 411,174,668 | 2.0833 | 56.08% |
| 2021-10-29 | 0 | 18 | 1.480 | 1.480 | 1.490 | 71,199,753 | 1.352 | 1.352 | 1.361 | 1.233 | 1.562 | 50,810,434 | 1.4013 | -1.33% |
| 2021-09-30 | 0 | 21 | 1.500 | 1.420 | 1.500 | 163,865,947 | 1.370 | 1.297 | 1.370 | 1.279 | 2.042 | 93,990,980 | 1.7434 | -22.64% |
| 2021-08-31 | 0 | 22 | 2.030 | 2.030 | 2.050 | 336,675,507 | 1.771 | 1.771 | 1.789 | 1.405 | 1.963 | 194,323,025 | 1.7326 | 9.14% |
| 2021-07-30 | 0 | 21 | 1.860 | 1.850 | 1.860 | 615,168,613 | 1.623 | 1.614 | 1.623 | 1.143 | 3.098 | 323,244,874 | 1.9031 | -47.61% |
| 2021-06-30 | 0 | 21 | 3.550 | 3.490 | 3.550 | 305,194,942 | 3.098 | 3.046 | 3.098 | 2.967 | 5.393 | 81,207,100 | 3.7582 | -33.40% |
| 2021-05-31 | 0 | 20 | 5.330 | 5.330 | 5.380 | 310,536,990 | 4.651 | 4.651 | 4.695 | 4.442 | 7.392 | 57,910,338 | 5.3624 | -34.97% |
| 2021-04-30 | 0 | 19 | 8.360 | 8.360 | 8.380 | 229,590,393 | 7.153 | 7.153 | 7.170 | 6.622 | 7.854 | 32,092,247 | 7.1541 | 5.03% |
| 2021-03-31 | 0 | 23 | 7.960 | 7.930 | 7.960 | 303,378,300 | 6.810 | 6.785 | 6.810 | 6.793 | 10.99 | 33,908,699 | 8.9469 | -27.37% |
| 2021-02-26 | 0 | 18 | 10.96 | 10.94 | 10.96 | 284,451,392 | 9.377 | 9.360 | 9.377 | 8.214 | 10.25 | 31,538,051 | 9.0193 | 9.93% |
| 2021-01-29 | 0 | 20 | 9.970 | 9.780 | 9.970 | 924,515,831 | 8.530 | 8.368 | 8.530 | 6.930 | 12.34 | 108,010,967 | 8.5595 | -23.31% |
| 2020-12-31 | 0 | 22 | 13.00 | 12.86 | 13.00 | 488,946,182 | 11.12 | 11.00 | 11.12 | 9.172 | 14.12 | 42,285,600 | 11.563 | -19.45% |
| 2020-11-30 | 0 | 21 | 16.14 | 16.14 | 16.16 | 418,963,164 | 13.81 | 13.81 | 13.83 | 13.54 | 17.54 | 27,927,258 | 15.002 | -14.33% |
| 2020-10-30 | 0 | 18 | 18.84 | 18.72 | 18.84 | 479,446,098 | 16.12 | 16.02 | 16.12 | 15.71 | 22.97 | 25,499,111 | 18.802 | -11.13% |
| 2020-09-30 | 0 | 22 | 21.20 | 20.95 | 21.20 | 519,804,115 | 18.14 | 17.92 | 18.14 | 17.11 | 21.76 | 26,698,483 | 19.469 | -11.07% |
| 2020-08-31 | 0 | 21 | 23.90 | 23.55 | 23.90 | 1,001,250,345 | 20.40 | 20.10 | 20.40 | 13.65 | 21.59 | 54,572,386 | 18.347 | 50.50% |
| 2020-07-31 | 0 | 22 | 15.88 | 15.88 | 15.90 | 552,046,901 | 13.55 | 13.55 | 13.57 | 12.70 | 15.48 | 39,522,286 | 13.968 | 0.13% |
| 2020-06-30 | 0 | 21 | 15.86 | 15.70 | 15.86 | 273,345,800 | 13.53 | 13.40 | 13.53 | 12.41 | 14.34 | 20,610,225 | 13.263 | 1.93% |
| 2020-05-29 | 0 | 20 | 15.56 | 15.56 | 15.58 | 376,829,327 | 13.28 | 13.28 | 13.30 | 10.68 | 13.63 | 30,545,501 | 12.337 | 20.66% |
| 2020-04-29 | 0 | 19 | 13.00 | 12.88 | 13.00 | 286,104,422 | 11.00 | 10.90 | 11.00 | 8.067 | 11.00 | 31,592,738 | 9.0560 | 30.00% |
| 2020-03-31 | 0 | 22 | 10.00 | 9.860 | 10.00 | 337,745,260 | 8.465 | 8.347 | 8.465 | 7.263 | 9.227 | 40,351,941 | 8.3700 | -3.66% |
| 2020-02-28 | 0 | 20 | 10.38 | 10.04 | 10.38 | 491,862,010 | 8.787 | 8.499 | 8.787 | 8.169 | 9.549 | 56,647,939 | 8.6828 | 3.18% |
| 2020-01-31 | 0 | 20 | 10.06 | 10.04 | 10.06 | 475,045,726 | 8.516 | 8.499 | 8.516 | 7.966 | 10.89 | 50,521,152 | 9.4029 | -5.81% |
| 2019-12-31 | 0 | 20 | 10.68 | 10.58 | 10.68 | 194,581,811 | 9.041 | 8.956 | 9.041 | 7.788 | 9.227 | 22,501,957 | 8.6473 | 15.09% |
| 2019-11-29 | 0 | 21 | 9.280 | 9.280 | 9.290 | 355,790,313 | 7.856 | 7.856 | 7.864 | 7.729 | 9.430 | 41,059,597 | 8.6652 | -7.57% |
| 2019-10-31 | 0 | 21 | 10.04 | 9.990 | 10.04 | 408,618,976 | 8.499 | 8.457 | 8.499 | 5.799 | 8.770 | 57,342,625 | 7.1259 | 29.38% |
| 2019-09-30 | 0 | 21 | 7.760 | 7.630 | 7.760 | 304,577,781 | 6.569 | 6.459 | 6.569 | 4.751 | 6.857 | 52,827,618 | 5.7655 | 24.43% |
| 2019-08-30 | 0 | 22 | 6.300 | 6.280 | 6.320 | 293,471,834 | 5.279 | 5.262 | 5.296 | 3.444 | 5.346 | 70,034,007 | 4.1904 | 37.25% |
| 2019-07-31 | 0 | 22 | 4.590 | 4.590 | 4.600 | 251,421,960 | 3.846 | 3.846 | 3.855 | 2.573 | 3.955 | 77,281,582 | 3.2533 | 26.45% |
| 2019-06-28 | 0 | 6 | 3.630 | 3.630 | 3.640 | 257,788,157 | 3.042 | 3.042 | 3.050 | 2.732 | 3.486 | 81,594,488 | 3.1594 |
Webb-site Database - Powered By Linux Group