Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 600 |
| 2026-07-24 | 7.600 | 7.600 | 7.590 | 7.590 | 7.590 | 600 |
| 2026-07-23 | 7.600 | 7.780 | 7.510 | 7.780 | 7.780 | 36,000 |
| 2026-07-22 | 7.950 | 7.950 | 7.500 | 7.560 | 7.560 | 73,000 |
| 2026-07-21 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 1,000 |
| 2026-07-20 | 7.800 | 7.800 | 7.690 | 7.790 | 7.790 | 3,400 |
| 2026-07-17 | 7.570 | 7.570 | 7.550 | 7.550 | 7.550 | 600 |
| 2026-07-16 | 7.470 | 7.800 | 7.350 | 7.570 | 7.570 | 36,000 |
| 2026-07-15 | 7.800 | 7.800 | 7.200 | 7.470 | 7.470 | 8,200 |
| 2026-07-14 | 7.780 | 7.780 | 7.500 | 7.500 | 7.500 | 42,000 |
| 2026-07-13 | 7.350 | 7.750 | 7.350 | 7.670 | 7.670 | 2,400 |
| 2026-07-10 | 8.000 | 8.000 | 7.770 | 7.770 | 7.770 | 3,200 |
| 2026-07-09 | 8.850 | 8.850 | 7.580 | 7.660 | 7.660 | 26,400 |
| 2026-07-08 | 8.110 | 8.880 | 7.510 | 7.920 | 7.920 | 349,000 |
| 2026-07-07 | 7.210 | 7.870 | 7.210 | 7.640 | 7.640 | 126,000 |
| 2026-07-06 | 7.300 | 7.500 | 7.180 | 7.430 | 7.430 | 56,600 |
| 2026-07-03 | 7.190 | 7.190 | 6.760 | 7.190 | 7.190 | 92,200 |
| 2026-07-02 | 7.250 | 7.250 | 7.000 | 7.120 | 7.120 | 52,200 |
| 2026-06-30 | 7.300 | 7.300 | 7.000 | 7.250 | 7.250 | 20,000 |
| 2026-06-29 | 7.000 | 7.290 | 6.900 | 7.280 | 7.280 | 36,400 |
| 2026-06-26 | 6.990 | 7.000 | 6.700 | 6.770 | 6.770 | 47,200 |
| 2026-06-25 | 6.990 | 7.000 | 6.760 | 7.000 | 7.000 | 2,000 |
| 2026-06-24 | 7.140 | 7.140 | 6.870 | 6.900 | 6.900 | 47,400 |
| 2026-06-23 | 7.300 | 7.300 | 6.930 | 7.170 | 7.170 | 6,600 |
| 2026-06-22 | 7.170 | 7.170 | 6.760 | 6.950 | 6.950 | 146,800 |
| 2026-06-18 | 7.600 | 7.600 | 7.010 | 7.170 | 7.170 | 29,200 |
| 2026-06-17 | 7.390 | 7.390 | 7.000 | 7.180 | 7.180 | 86,200 |
| 2026-06-16 | 7.590 | 7.590 | 7.160 | 7.390 | 7.390 | 59,000 |
| 2026-06-15 | 8.100 | 8.100 | 7.260 | 7.380 | 7.380 | 25,000 |
| 2026-06-12 | 7.490 | 7.490 | 7.290 | 7.380 | 7.380 | 27,800 |
| 2026-06-11 | 7.700 | 7.700 | 6.870 | 7.090 | 7.090 | 177,600 |
| 2026-06-10 | 7.700 | 7.700 | 7.100 | 7.290 | 7.290 | 165,000 |
| 2026-06-09 | 7.450 | 7.800 | 6.980 | 7.400 | 7.400 | 141,400 |
| 2026-06-08 | 7.700 | 7.800 | 7.220 | 7.420 | 7.420 | 131,400 |
| 2026-06-05 | 8.040 | 8.040 | 7.500 | 7.670 | 7.670 | 79,200 |
| 2026-06-04 | 7.920 | 8.090 | 7.700 | 7.900 | 7.900 | 10,600 |
| 2026-06-03 | 8.300 | 8.300 | 7.720 | 7.890 | 7.890 | 58,000 |
| 2026-06-02 | 8.300 | 8.300 | 7.910 | 8.190 | 8.190 | 111,200 |
| 2026-06-01 | 8.200 | 8.290 | 8.050 | 8.290 | 8.290 | 34,200 |
| 2026-05-29 | 8.290 | 8.500 | 7.960 | 8.150 | 8.150 | 162,600 |
| 2026-05-28 | 8.540 | 8.540 | 8.140 | 8.290 | 8.290 | 165,800 |
| 2026-05-27 | 8.170 | 8.490 | 8.170 | 8.280 | 8.280 | 25,600 |
| 2026-05-26 | 8.500 | 8.970 | 8.100 | 8.170 | 8.170 | 686,400 |
| 2026-05-22 | 8.550 | 8.550 | 8.390 | 8.490 | 8.490 | 46,000 |
| 2026-05-21 | 8.310 | 8.490 | 8.170 | 8.400 | 8.400 | 121,600 |
| 2026-05-20 | 8.600 | 8.650 | 8.300 | 8.500 | 8.500 | 55,000 |
| 2026-05-19 | 8.420 | 8.590 | 8.300 | 8.500 | 8.500 | 31,600 |
| 2026-05-18 | 8.340 | 8.570 | 8.130 | 8.420 | 8.420 | 166,800 |
| 2026-05-15 | 8.880 | 8.880 | 8.340 | 8.350 | 8.350 | 122,600 |
| 2026-05-14 | 8.900 | 8.900 | 8.450 | 8.880 | 8.880 | 132,800 |
| 2026-05-13 | 9.150 | 9.230 | 8.650 | 8.810 | 8.810 | 81,000 |
| 2026-05-12 | 9.600 | 9.600 | 8.700 | 9.000 | 9.000 | 192,000 |
| 2026-05-11 | 9.600 | 9.750 | 8.910 | 9.240 | 9.240 | 212,000 |
| 2026-05-08 | 9.700 | 9.700 | 9.360 | 9.540 | 9.540 | 55,000 |
| 2026-05-07 | 9.540 | 9.620 | 9.360 | 9.520 | 9.520 | 64,600 |
| 2026-05-06 | 9.800 | 9.810 | 9.440 | 9.500 | 9.500 | 208,600 |
| 2026-05-05 | 9.800 | 9.810 | 9.390 | 9.800 | 9.800 | 16,400 |
| 2026-05-04 | 9.780 | 9.850 | 9.760 | 9.800 | 9.800 | 31,400 |
| 2026-04-30 | 9.680 | 9.900 | 9.550 | 9.780 | 9.780 | 69,600 |
| 2026-04-29 | 9.700 | 9.700 | 9.670 | 9.680 | 9.680 | 3,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.