Scholar Education Group (1769)

1769
🏛️ Hong Kong →
2.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:35 2.38 2.38 2.38 2.38 0.0K
09:40 2.37 2.37 2.35 2.35 88.0K
09:45 2.36 2.36 2.35 2.36 128.0K
09:50 2.35 2.35 2.35 2.35 70.0K
10:05 2.36 2.36 2.36 2.36 20.0K
10:10 2.35 2.35 2.34 2.34 7.0K
10:15 2.35 2.35 2.35 2.35 14.0K
10:20 2.37 2.37 2.37 2.37 11.0K
10:25 2.38 2.38 2.38 2.38 33.0K
10:45 2.39 2.40 2.39 2.40 36.0K
10:50 2.41 2.42 2.39 2.40 207.0K
10:55 2.39 2.39 2.39 2.39 0.0K
11:00 2.38 2.38 2.38 2.38 64.0K
11:30 2.37 2.37 2.37 2.37 15.0K
13:00 2.38 2.38 2.38 2.38 19.0K
13:10 2.39 2.39 2.38 2.38 29.0K
13:15 2.39 2.41 2.39 2.41 141.0K
13:20 2.42 2.42 2.42 2.42 2.0K
13:40 2.41 2.41 2.41 2.41 19.0K
13:50 2.42 2.44 2.42 2.44 40.0K
13:55 2.45 2.48 2.45 2.48 189.0K
14:00 2.49 2.50 2.48 2.48 36.0K
14:05 2.49 2.50 2.47 2.50 133.0K
14:10 2.51 2.52 2.49 2.52 17.0K
14:15 2.50 2.53 2.50 2.53 422.0K
14:20 2.52 2.52 2.52 2.52 9.0K
14:25 2.51 2.51 2.50 2.50 25.0K
14:30 2.51 2.51 2.51 2.51 63.0K
14:45 2.52 2.55 2.52 2.54 140.0K
14:50 2.52 2.53 2.51 2.53 72.0K
14:55 2.54 2.54 2.51 2.52 91.0K
15:00 2.50 2.50 2.50 2.50 10.0K
15:05 2.51 2.52 2.50 2.52 64.0K
15:10 2.53 2.53 2.53 2.53 51.0K
15:25 2.52 2.52 2.52 2.52 15.0K
15:30 2.53 2.53 2.53 2.53 13.0K
15:35 2.53 2.53 2.53 2.53 91.0K
15:40 2.54 2.54 2.53 2.54 59.0K
15:50 2.55 2.55 2.54 2.54 113.0K
15:55 2.54 2.54 2.54 2.54 28.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2.55 2.64 2.48 2.58 1.6M
2025-09-25 2.46 2.54 2.42 2.52 0.8M
2025-09-24 2.54 2.54 2.45 2.50 1.0M
2025-09-23 2.39 2.55 2.34 2.54 2.6M
2025-09-22 2.41 2.41 2.31 2.39 0.7M
2025-09-19 2.47 2.47 2.35 2.37 1.2M
2025-09-18 2.54 2.54 2.40 2.45 1.7M
2025-09-17 2.50 2.53 2.47 2.53 1.2M
2025-09-16 2.46 2.47 2.39 2.47 0.8M
2025-09-15 2.43 2.50 2.39 2.48 2.0M
2025-09-12 2.30 2.49 2.30 2.47 2.5M
2025-09-11 2.37 2.38 2.31 2.33 0.7M
2025-09-10 2.26 2.40 2.26 2.37 1.4M
2025-09-09 2.24 2.32 2.21 2.30 2.3M
2025-09-08 2.33 2.33 2.26 2.28 1.0M
2025-09-05 2.30 2.32 2.20 2.30 4.0M
2025-09-04 2.36 2.36 2.27 2.30 1.0M
2025-09-03 2.47 2.47 2.33 2.36 0.8M
2025-09-02 2.40 2.56 2.38 2.38 1.8M
2025-09-01 2.45 2.46 2.35 2.46 1.3M
2025-08-29 2.40 2.45 2.40 2.42 0.8M
2025-08-28 2.36 2.43 2.31 2.40 1.2M
2025-08-27 2.38 2.39 2.29 2.36 2.1M
2025-08-26 2.45 2.46 2.37 2.38 1.5M
2025-08-25 2.64 2.64 2.22 2.39 10.7M
2025-08-22 2.72 2.78 2.55 2.55 9.8M
2025-08-21 2.70 2.85 2.60 2.61 9.7M
2025-08-20 2.95 2.95 2.81 2.86 2.1M
2025-08-19 3.02 3.02 2.92 2.97 1.5M
2025-08-18 2.97 3.02 2.87 3.02 1.8M
2025-08-15 2.94 2.96 2.90 2.94 1.3M
2025-08-14 2.92 3.04 2.88 2.94 1.9M
2025-08-13 2.81 3.09 2.81 2.95 5.0M
2025-08-12 2.94 3.00 2.81 2.82 3.1M
2025-08-11 3.06 3.06 2.91 2.91 1.4M
2025-08-08 2.89 2.95 2.88 2.94 0.6M
2025-08-07 2.92 2.95 2.89 2.92 0.9M
2025-08-06 3.10 3.10 2.92 2.93 0.9M
2025-08-05 3.00 3.03 2.93 2.99 1.5M
2025-08-04 2.91 3.00 2.86 2.99 1.5M
2025-08-01 2.95 2.99 2.91 2.93 1.9M
2025-07-31 3.04 3.04 2.93 3.00 3.1M
2025-07-30 3.11 3.15 3.05 3.06 3.0M
2025-07-29 3.20 3.21 3.11 3.11 1.5M
2025-07-28 3.28 3.30 3.15 3.18 4.2M
2025-07-25 3.37 3.37 3.24 3.33 2.1M
2025-07-24 3.40 3.40 3.21 3.31 2.7M
2025-07-23 3.31 3.44 3.31 3.40 1.1M
2025-07-22 3.39 3.39 3.26 3.31 1.7M
2025-07-21 3.42 3.42 3.28 3.39 3.0M
2025-07-18 3.55 3.62 3.35 3.41 4.6M
2025-07-17 3.60 3.60 3.43 3.46 2.2M
2025-07-16 3.44 3.64 3.39 3.64 2.1M
2025-07-15 3.49 3.51 3.40 3.44 1.7M
2025-07-14 3.50 3.54 3.46 3.48 0.6M
2025-07-11 3.64 3.64 3.49 3.50 1.6M
2025-07-10 3.53 3.70 3.50 3.60 1.9M
2025-07-09 3.70 3.70 3.52 3.54 1.4M
2025-07-08 3.59 3.69 3.56 3.61 1.1M
2025-07-07 3.69 3.69 3.40 3.57 3.6M
2025-07-04 3.78 3.78 3.60 3.62 1.7M
2025-07-03 3.73 3.73 3.65 3.73 0.8M
2025-07-02 3.83 3.83 3.62 3.65 3.9M
2025-06-30 3.86 3.87 3.70 3.77 1.2M
2025-06-27 3.97 3.97 3.71 3.77 2.8M
2025-06-26 4.04 4.04 3.84 3.93 2.1M
2025-06-25 3.98 4.05 3.92 4.01 1.8M
2025-06-24 3.73 4.01 3.73 3.93 2.3M
2025-06-23 3.62 3.73 3.60 3.73 1.0M
2025-06-20 3.73 3.80 3.65 3.68 3.9M
2025-06-19 3.85 4.01 3.60 3.64 2.8M
2025-06-18 3.78 3.86 3.71 3.85 0.2M
2025-06-17 3.85 3.85 3.70 3.80 0.8M
2025-06-16 3.95 3.95 3.58 3.80 9.0M
2025-06-13 4.07 4.15 3.72 3.83 8.5M
2025-06-12 4.24 4.24 4.04 4.14 3.4M
2025-06-11 4.30 4.36 4.21 4.26 1.1M
2025-06-10 4.45 4.45 4.17 4.22 2.3M
2025-06-09 4.39 4.50 4.26 4.43 3.5M
2025-06-06 4.35 4.40 4.15 4.33 2.0M
2025-06-05 4.05 4.37 3.99 4.35 3.6M
2025-06-04 3.93 4.07 3.90 4.06 1.3M
2025-06-03 3.85 3.95 3.82 3.93 0.8M
2025-06-02 4.04 4.05 3.82 3.94 1.8M
2025-05-30 4.10 4.10 3.95 4.05 1.1M
2025-05-29 3.92 4.09 3.91 4.01 0.9M
2025-05-28 4.10 4.10 3.86 3.91 1.2M
2025-05-27 3.99 4.08 3.88 4.04 2.0M
2025-05-26 4.15 4.15 3.73 3.88 7.6M
2025-05-23 3.97 4.13 3.86 4.05 2.9M
2025-05-22 4.33 4.33 3.79 3.87 9.5M
2025-05-21 4.40 4.40 4.19 4.23 1.3M
2025-05-20 4.31 4.42 4.21 4.30 1.3M
2025-05-19 4.37 4.41 4.08 4.23 2.3M
2025-05-16 4.64 4.64 4.29 4.30 2.0M
2025-05-15 4.60 4.60 4.43 4.54 1.5M
2025-05-14 4.46 4.62 4.29 4.50 2.5M
2025-05-13 4.74 4.74 4.26 4.41 2.6M
2025-05-12 4.75 4.75 4.50 4.57 1.8M
2025-05-09 4.95 4.95 4.71 4.77 0.6M
2025-05-08 5.04 5.04 4.76 4.76 1.2M
2025-05-07 5.00 5.07 4.90 4.95 0.5M
2025-05-06 5.14 5.14 4.87 4.95 1.2M
2025-05-02 5.19 5.19 5.00 5.00 0.5M
2025-04-30 5.17 5.30 4.92 5.09 1.6M
2025-04-29 5.17 5.21 5.03 5.17 3.0M
2025-04-28 4.95 5.18 4.86 5.07 1.9M
2025-04-25 5.14 5.14 4.85 4.85 1.3M
2025-04-24 5.18 5.22 4.95 5.03 0.8M
2025-04-23 4.99 5.18 4.91 5.16 1.5M
2025-04-22 5.05 5.17 4.80 4.91 4.1M
2025-04-17 5.02 5.20 4.89 5.05 2.0M
2025-04-16 5.22 5.22 4.78 5.02 3.4M
2025-04-15 5.00 5.24 5.00 5.15 1.9M
2025-04-14 4.80 5.06 4.73 5.04 4.6M
2025-04-11 4.56 4.82 4.44 4.76 1.8M
2025-04-10 4.55 4.74 4.45 4.51 2.4M
2025-04-09 4.25 4.47 4.05 4.45 2.4M
2025-04-08 4.23 4.55 4.20 4.31 4.0M
2025-04-07 4.30 4.74 4.13 4.30 11.6M
2025-04-03 4.67 4.80 4.47 4.72 4.0M
2025-04-02 4.83 4.83 4.60 4.68 1.5M
2025-04-01 4.61 4.91 4.61 4.68 1.6M
2025-03-31 4.72 4.90 4.70 4.76 4.1M
2025-03-28 4.69 4.86 4.63 4.85 4.5M
2025-03-27 4.49 4.70 4.49 4.63 3.3M
2025-03-26 4.35 4.52 4.35 4.51 2.3M
2025-03-25 4.24 4.45 4.10 4.31 2.3M
2025-03-24 4.30 4.47 4.20 4.28 2.7M
2025-03-21 4.36 4.48 4.21 4.30 4.0M
2025-03-20 4.59 4.59 4.31 4.35 2.2M
2025-03-19 4.75 4.75 4.43 4.43 1.9M
2025-03-18 4.67 4.76 4.49 4.68 3.6M
2025-03-17 4.40 4.66 4.40 4.60 4.2M
2025-03-14 4.20 4.53 4.12 4.40 3.7M
2025-03-13 4.52 4.52 4.15 4.27 2.3M
2025-03-12 4.58 4.75 4.20 4.53 9.7M
2025-03-11 4.09 4.56 3.95 4.56 9.3M
2025-03-10 4.27 4.27 3.76 4.04 5.3M
2025-03-07 4.42 4.42 4.00 4.15 3.5M
2025-03-06 4.12 4.40 4.03 4.36 4.0M
2025-03-05 4.14 4.28 3.90 4.03 2.9M
2025-03-04 4.02 4.07 3.94 4.00 1.9M
2025-03-03 4.08 4.12 3.94 4.10 1.4M
2025-02-28 4.12 4.12 3.85 3.91 2.9M
2025-02-27 3.80 4.18 3.74 4.12 5.0M
2025-02-26 3.42 3.83 3.39 3.74 3.1M
2025-02-25 3.58 3.62 3.41 3.45 2.0M
2025-02-24 3.90 3.90 3.58 3.64 2.6M
2025-02-21 3.75 3.92 3.62 3.80 5.9M
2025-02-20 3.48 3.87 3.44 3.74 5.4M
2025-02-19 3.70 3.70 3.30 3.47 6.3M
2025-02-18 3.25 3.76 3.16 3.61 16.5M
2025-02-17 3.34 3.34 3.05 3.13 4.4M
2025-02-14 3.49 3.50 3.22 3.34 5.3M
2025-02-13 3.60 3.61 3.39 3.40 2.1M
2025-02-12 3.80 3.90 3.60 3.66 3.9M
2025-02-11 4.08 4.08 3.74 3.80 2.5M
2025-02-10 3.96 4.10 3.89 3.97 3.6M
2025-02-07 4.12 4.12 3.88 3.96 0.8M
2025-02-06 3.83 3.99 3.78 3.99 1.0M
2025-02-05 4.06 4.06 3.81 3.83 1.3M
2025-02-04 4.03 4.10 3.99 4.07 0.8M
2025-02-03 4.01 4.01 3.87 3.97 0.4M
2025-01-28 4.05 4.14 3.90 4.01 0.5M
2025-01-27 3.92 4.18 3.92 4.06 1.8M
2025-01-24 3.85 3.90 3.71 3.88 3.5M
2025-01-23 3.90 3.90 3.66 3.66 1.2M
2025-01-22 4.09 4.09 3.76 3.82 1.9M
2025-01-21 3.97 4.26 3.77 4.00 2.9M
2025-01-20 4.06 4.06 3.91 3.97 0.2M
2025-01-17 4.09 4.09 3.85 3.91 1.0M
2025-01-16 4.16 4.20 3.94 4.04 1.6M
2025-01-15 3.95 4.18 3.95 4.09 1.5M
2025-01-14 4.12 4.12 3.96 3.96 0.7M
2025-01-13 4.17 4.17 3.91 4.04 0.8M
2025-01-10 4.31 4.31 3.94 4.00 1.4M
2025-01-09 4.40 4.40 4.00 4.06 2.2M
2025-01-08 4.39 4.39 4.17 4.19 0.8M
2025-01-07 4.63 4.63 4.24 4.33 2.0M
2025-01-06 4.74 4.74 4.45 4.49 1.5M
2025-01-03 5.00 5.00 4.55 4.64 1.6M
2025-01-02 5.08 5.08 4.78 4.78 2.1M