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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 1.45 1.50 1.42 1.44 2.3M
2021-12-30 1.50 1.52 1.32 1.38 7.7M
2021-12-29 1.49 1.52 1.39 1.47 7.7M
2021-12-28 1.73 1.73 1.48 1.49 14.4M
2021-12-24 1.69 1.80 1.67 1.70 14.1M
2021-12-23 1.69 1.79 1.59 1.70 24.9M
2021-12-22 1.78 1.79 1.66 1.67 11.8M
2021-12-21 1.76 1.81 1.64 1.73 20.2M
2021-12-20 1.93 1.94 1.73 1.75 15.3M
2021-12-17 2.05 2.05 1.88 1.90 18.6M
2021-12-16 2.27 2.28 2.05 2.06 33.8M
2021-12-15 2.34 2.37 2.11 2.19 23.1M
2021-12-14 2.27 2.42 2.20 2.30 32.8M
2021-12-13 2.35 2.47 2.23 2.30 33.7M
2021-12-10 2.50 2.75 2.23 2.28 84.0M
2021-12-09 1.95 2.48 1.95 2.48 84.9M
2021-12-08 1.97 2.06 1.83 1.89 17.0M
2021-12-07 1.90 2.08 1.75 1.91 27.1M
2021-12-06 2.10 2.13 1.82 1.85 18.2M
2021-12-03 2.23 2.34 2.02 2.04 19.5M
2021-12-02 2.06 2.39 1.98 2.16 46.3M
2021-12-01 2.23 2.25 1.86 2.08 48.4M
2021-11-30 2.23 2.56 2.02 2.16 41.6M
2021-11-29 2.18 2.68 2.06 2.20 39.1M
2021-11-26 2.55 2.70 2.18 2.21 42.9M
2021-11-25 2.16 2.96 2.08 2.53 96.4M
2021-11-24 1.69 2.34 1.63 2.15 62.1M
2021-11-23 1.38 1.95 1.35 1.69 41.5M
2021-11-22 1.37 1.43 1.35 1.35 4.7M
2021-11-19 1.31 1.39 1.28 1.37 3.7M
2021-11-18 1.39 1.41 1.31 1.34 5.3M
2021-11-17 1.33 1.45 1.33 1.42 8.4M
2021-11-16 1.29 1.35 1.29 1.32 2.8M
2021-11-15 1.31 1.31 1.25 1.29 2.3M
2021-11-12 1.35 1.36 1.27 1.32 3.3M
2021-11-11 1.23 1.38 1.21 1.35 5.4M
2021-11-10 1.22 1.24 1.17 1.24 1.5M
2021-11-09 1.23 1.25 1.20 1.24 2.5M
2021-11-08 1.23 1.23 1.17 1.18 2.3M
2021-11-05 1.27 1.27 1.22 1.24 1.6M
2021-11-04 1.28 1.29 1.25 1.27 1.4M
2021-11-03 1.31 1.37 1.27 1.30 2.8M
2021-11-02 1.43 1.45 1.31 1.34 2.3M
2021-11-01 1.42 1.48 1.37 1.43 1.7M
2021-10-29 1.43 1.43 1.38 1.39 1.1M
2021-10-28 1.34 1.47 1.32 1.44 2.3M
2021-10-27 1.38 1.40 1.33 1.37 3.0M
2021-10-26 1.57 1.57 1.38 1.40 5.9M
2021-10-25 1.59 1.59 1.48 1.51 2.5M
2021-10-22 1.46 1.60 1.44 1.59 3.7M
2021-10-21 1.52 1.52 1.45 1.46 1.7M
2021-10-20 1.57 1.58 1.51 1.51 1.4M
2021-10-19 1.51 1.55 1.46 1.54 2.5M
2021-10-18 1.44 1.55 1.42 1.53 4.0M
2021-10-15 1.48 1.57 1.41 1.46 5.6M
2021-10-12 1.40 1.49 1.38 1.39 3.5M
2021-10-11 1.32 1.41 1.32 1.39 2.1M
2021-10-08 1.36 1.37 1.29 1.34 2.8M
2021-10-07 1.34 1.37 1.31 1.34 0.7M
2021-10-06 1.34 1.34 1.26 1.28 0.9M
2021-10-05 1.45 1.45 1.31 1.34 1.8M
2021-10-04 1.45 1.45 1.35 1.43 1.1M
2021-09-30 1.46 1.46 1.31 1.40 1.7M
2021-09-29 1.39 1.48 1.39 1.48 0.6M
2021-09-28 1.35 1.54 1.35 1.44 5.8M
2021-09-27 1.42 1.42 1.31 1.33 2.7M
2021-09-24 1.44 1.47 1.40 1.40 1.2M
2021-09-23 1.52 1.58 1.39 1.45 3.9M
2021-09-21 1.39 1.46 1.36 1.46 0.5M
2021-09-20 1.45 1.45 1.33 1.39 1.1M
2021-09-17 1.49 1.53 1.45 1.45 0.8M
2021-09-16 1.60 1.60 1.50 1.54 0.9M
2021-09-15 1.59 1.61 1.56 1.59 1.9M
2021-09-14 1.69 1.69 1.58 1.61 2.6M
2021-09-13 1.73 1.73 1.62 1.67 3.3M
2021-09-10 1.76 1.82 1.70 1.73 4.6M
2021-09-09 1.96 1.96 1.72 1.76 8.2M
2021-09-08 1.98 2.08 1.91 1.91 7.8M
2021-09-07 2.06 2.09 1.92 1.98 6.4M
2021-09-06 2.04 2.19 2.01 2.09 10.7M
2021-09-03 2.11 2.11 1.98 2.05 3.5M
2021-09-02 2.04 2.12 2.01 2.05 8.3M
2021-09-01 1.94 2.08 1.88 2.00 8.0M
2021-08-31 1.87 1.99 1.84 1.90 7.6M
2021-08-30 1.75 1.86 1.75 1.84 2.9M
2021-08-27 1.84 1.90 1.73 1.75 6.4M
2021-08-26 1.79 1.91 1.77 1.86 7.9M
2021-08-25 1.95 2.10 1.69 1.77 17.8M
2021-08-24 1.55 1.87 1.55 1.79 9.0M
2021-08-23 1.58 1.63 1.54 1.58 2.6M
2021-08-20 1.62 1.66 1.51 1.57 4.8M
2021-08-19 1.76 1.79 1.65 1.65 3.5M
2021-08-18 1.74 1.83 1.71 1.72 3.7M
2021-08-17 1.83 1.85 1.70 1.72 4.5M
2021-08-16 1.78 1.87 1.75 1.82 4.4M
2021-08-13 1.82 1.90 1.73 1.78 3.6M
2021-08-12 1.87 1.90 1.80 1.83 6.0M
2021-08-11 1.94 1.94 1.85 1.89 4.5M
2021-08-10 1.91 1.98 1.86 1.94 10.1M
2021-08-09 1.87 1.87 1.79 1.83 6.1M
2021-08-06 1.94 1.98 1.84 1.89 4.4M
2021-08-05 1.90 1.99 1.83 1.89 10.0M
2021-08-04 1.83 2.11 1.83 1.91 16.0M
2021-08-03 1.97 1.98 1.78 1.81 10.1M
2021-08-02 1.74 2.10 1.69 1.96 23.7M
2021-07-30 1.96 1.96 1.59 1.74 34.6M
2021-07-29 1.54 2.27 1.51 2.07 42.2M
2021-07-28 1.53 1.56 1.42 1.44 19.1M
2021-07-27 1.29 1.46 1.28 1.39 29.8M
2021-07-26 2.02 2.02 1.23 1.29 52.2M
2021-07-23 3.24 3.24 2.34 2.37 38.3M
2021-07-22 2.71 3.31 2.71 3.31 23.6M
2021-07-21 2.47 3.00 2.47 2.63 14.5M
2021-07-20 2.46 2.46 2.30 2.41 2.5M
2021-07-19 2.57 2.57 2.40 2.52 2.3M
2021-07-16 2.76 2.76 2.56 2.61 2.3M
2021-07-15 2.85 2.85 2.70 2.74 1.8M
2021-07-14 2.94 2.96 2.76 2.82 2.8M
2021-07-13 2.85 2.86 2.73 2.84 1.6M
2021-07-12 2.91 2.91 2.76 2.81 0.8M
2021-07-09 2.88 2.95 2.77 2.84 2.1M
2021-07-08 2.88 2.98 2.80 2.83 3.3M
2021-07-07 3.07 3.07 2.87 2.90 1.5M
2021-07-06 3.04 3.04 2.90 3.00 1.6M
2021-07-05 3.18 3.18 2.87 2.99 1.8M
2021-07-02 3.32 3.32 3.04 3.14 3.3M
2021-06-30 3.41 3.41 3.18 3.32 3.5M
2021-06-29 3.56 3.58 3.32 3.35 2.7M
2021-06-28 3.61 3.61 3.42 3.46 1.7M
2021-06-25 3.60 3.68 3.52 3.61 2.6M
2021-06-24 3.44 3.59 3.30 3.52 3.4M
2021-06-23 3.43 3.47 3.29 3.36 1.2M
2021-06-22 3.48 3.61 3.28 3.43 8.3M
2021-06-21 3.67 3.77 3.35 3.40 9.0M
2021-06-18 3.74 3.90 3.61 3.61 8.0M
2021-06-17 4.03 4.26 3.78 3.79 5.7M
2021-06-16 4.46 4.57 4.26 4.26 1.9M
2021-06-15 4.83 4.83 4.31 4.43 2.5M
2021-06-11 4.77 4.79 4.59 4.70 1.7M
2021-06-10 4.77 5.05 4.61 4.64 4.5M
2021-06-09 4.96 5.10 4.68 4.69 2.1M
2021-06-08 4.85 5.04 4.83 4.94 0.9M
2021-06-07 4.90 5.05 4.71 4.85 1.6M
2021-06-04 5.31 5.31 4.87 4.94 2.1M
2021-06-03 5.46 5.46 5.11 5.19 1.3M
2021-06-02 5.54 5.54 5.20 5.35 1.6M
2021-06-01 5.06 5.78 4.91 5.53 4.6M
2021-05-31 5.12 5.12 4.76 4.99 3.2M
2021-05-28 5.42 5.50 4.98 5.04 2.2M
2021-05-27 5.81 6.04 5.26 5.26 2.3M
2021-05-26 5.81 5.95 5.64 5.66 1.3M
2021-05-25 5.15 5.61 5.06 5.56 2.7M
2021-05-24 5.63 5.63 5.06 5.32 2.6M
2021-05-21 5.90 5.92 5.66 5.75 1.0M
2021-05-20 6.50 6.50 5.69 5.76 1.9M
2021-05-18 6.12 6.46 5.67 6.25 2.8M
2021-05-17 5.24 6.48 5.24 6.08 6.8M
2021-05-14 5.66 5.67 5.04 5.05 8.4M
2021-05-13 6.36 6.36 5.63 5.63 1.7M
2021-05-12 6.54 6.54 5.95 6.18 1.6M
2021-05-11 6.18 6.48 5.87 6.23 3.7M
2021-05-10 6.83 6.83 6.13 6.24 1.1M
2021-05-07 6.83 6.95 6.55 6.69 2.4M
2021-05-06 7.72 7.72 6.74 6.83 3.3M
2021-05-05 7.93 7.93 7.63 7.65 0.2M
2021-05-04 7.95 7.96 7.74 7.93 0.2M
2021-05-03 8.06 8.09 7.71 7.81 0.3M
2021-04-30 8.24 8.24 7.81 7.82 0.5M
2021-04-29 7.77 8.28 7.77 8.05 1.7M
2021-04-28 7.68 7.77 7.53 7.55 1.1M
2021-04-27 7.58 8.24 7.58 7.67 3.0M
2021-04-26 7.58 7.74 7.55 7.55 1.3M
2021-04-23 7.58 7.88 7.53 7.65 1.4M
2021-04-22 7.77 7.99 7.58 7.73 1.3M
2021-04-21 7.50 8.12 7.44 7.87 2.8M
2021-04-20 8.12 8.30 7.99 8.09 1.3M
2021-04-19 8.25 8.25 8.01 8.10 0.6M
2021-04-16 8.16 8.38 8.00 8.27 0.8M
2021-04-15 8.00 8.15 7.74 8.00 1.1M
2021-04-14 7.80 8.10 7.76 8.10 1.1M
2021-04-13 8.52 8.52 7.76 7.76 1.6M
2021-04-12 8.60 8.69 8.12 8.33 0.7M
2021-04-09 8.89 9.14 8.52 8.60 0.7M
2021-04-08 8.83 9.06 8.68 8.89 0.8M
2021-04-07 8.80 9.18 8.63 8.90 1.8M
2021-04-01 8.49 8.95 8.25 8.62 3.9M
2021-03-31 8.25 8.25 7.94 7.96 0.9M
2021-03-30 8.00 8.86 8.00 8.13 2.1M
2021-03-29 8.58 8.58 8.04 8.07 2.3M
2021-03-26 9.05 9.38 8.96 9.18 0.7M
2021-03-25 9.11 9.32 8.70 9.07 0.6M
2021-03-24 9.10 9.35 9.00 9.16 0.4M
2021-03-23 9.85 9.85 9.10 9.10 1.6M
2021-03-22 10.46 10.56 9.84 10.04 0.9M
2021-03-19 10.82 11.10 10.10 10.24 1.2M
2021-03-18 11.22 11.46 10.80 10.96 1.2M
2021-03-17 11.50 11.60 11.00 11.46 1.4M
2021-03-16 11.80 11.80 11.30 11.40 0.5M
2021-03-15 10.88 11.72 10.68 11.36 1.3M
2021-03-12 10.60 11.06 10.40 10.62 1.2M
2021-03-11 10.56 10.56 9.65 10.40 2.0M
2021-03-10 10.92 11.20 10.48 10.58 0.6M
2021-03-09 11.02 11.20 10.20 10.40 1.4M
2021-03-08 12.08 12.40 11.00 11.58 1.2M
2021-03-05 12.34 12.70 11.40 12.08 2.2M
2021-03-04 12.34 12.84 11.98 12.78 1.2M
2021-03-03 11.70 12.50 11.50 12.34 0.9M
2021-03-02 12.30 12.58 11.50 11.70 1.2M
2021-03-01 11.36 12.44 10.96 12.12 2.0M
2021-02-26 11.20 11.88 10.76 10.96 1.9M
2021-02-25 11.00 11.98 11.00 11.60 1.8M
2021-02-24 11.00 11.50 10.84 11.00 2.3M
2021-02-23 11.14 11.36 10.86 11.06 1.0M
2021-02-22 10.70 11.40 10.42 11.14 2.6M
2021-02-19 10.20 10.68 9.98 10.46 1.2M
2021-02-18 10.34 10.44 9.80 10.12 1.3M
2021-02-17 10.30 10.38 10.00 10.30 1.1M
2021-02-16 10.66 10.88 9.80 10.30 1.4M
2021-02-11 10.40 10.84 10.24 10.52 0.8M
2021-02-10 10.86 10.94 10.40 10.84 1.4M
2021-02-09 10.38 11.00 10.38 10.94 0.9M
2021-02-08 9.97 10.48 9.60 10.46 2.3M
2021-02-05 9.97 10.10 9.83 9.97 0.9M
2021-02-04 9.98 9.98 9.69 9.85 1.1M
2021-02-03 10.00 10.04 9.85 9.95 1.1M
2021-02-02 9.92 10.10 9.84 9.99 1.9M
2021-02-01 9.90 10.12 9.78 9.92 1.8M
2021-01-29 9.84 10.00 9.56 9.97 1.1M
2021-01-28 9.93 10.14 9.50 9.82 1.5M
2021-01-27 10.36 10.36 9.60 9.94 1.9M
2021-01-26 10.68 10.68 9.72 10.20 2.9M
2021-01-25 10.00 10.60 9.58 10.60 4.6M
2021-01-22 9.49 10.06 9.20 9.90 7.7M
2021-01-21 8.56 9.49 8.16 9.36 10.0M
2021-01-20 8.49 8.69 8.11 8.25 5.7M
2021-01-19 9.16 9.50 8.10 8.30 12.6M
2021-01-18 12.02 12.02 8.20 9.25 22.3M
2021-01-15 12.74 14.42 12.00 14.12 5.2M
2021-01-14 11.68 13.00 11.08 12.80 2.2M
2021-01-13 11.82 11.82 11.16 11.36 1.3M
2021-01-12 11.94 12.00 11.40 12.00 0.7M
2021-01-11 12.80 12.80 11.60 12.00 1.3M
2021-01-08 12.64 12.68 12.04 12.48 1.4M
2021-01-07 13.20 13.46 12.34 12.68 1.1M
2021-01-06 11.80 13.30 11.10 13.20 4.0M
2021-01-05 13.56 13.56 11.20 11.60 4.0M
2021-01-04 13.02 13.58 12.84 13.56 1.0M