Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9.890 | 10.000 | 9.400 | 9.650 | 9.650 | 305,800 |
| 2026-04-27 | 9.860 | 9.890 | 9.410 | 9.890 | 9.890 | 197,800 |
| 2026-04-24 | 9.930 | 9.930 | 9.800 | 9.860 | 9.860 | 55,200 |
| 2026-04-23 | 9.870 | 9.930 | 9.760 | 9.930 | 9.930 | 78,800 |
| 2026-04-22 | 9.730 | 9.890 | 9.630 | 9.870 | 9.870 | 175,800 |
| 2026-04-21 | 9.500 | 9.690 | 9.220 | 9.690 | 9.690 | 301,400 |
| 2026-04-20 | 9.480 | 9.630 | 9.040 | 9.390 | 9.390 | 209,600 |
| 2026-04-17 | 9.750 | 9.900 | 9.200 | 9.480 | 9.480 | 264,200 |
| 2026-04-16 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 234,200 |
| 2026-04-15 | 9.900 | 9.920 | 9.310 | 9.750 | 9.750 | 169,000 |
| 2026-04-14 | 8.280 | 9.890 | 8.280 | 9.680 | 9.680 | 69,600 |
| 2026-04-13 | 9.680 | 9.900 | 9.670 | 9.740 | 9.740 | 150,200 |
| 2026-04-10 | 9.730 | 9.730 | 9.500 | 9.670 | 9.670 | 79,800 |
| 2026-04-09 | 9.830 | 9.880 | 9.500 | 9.760 | 9.760 | 41,600 |
| 2026-04-08 | 9.440 | 9.890 | 9.440 | 9.830 | 9.830 | 181,900 |
| 2026-04-02 | 9.570 | 9.570 | 9.430 | 9.440 | 9.440 | 9,000 |
| 2026-04-01 | 9.520 | 9.920 | 9.290 | 9.630 | 9.630 | 209,600 |
| 2026-03-31 | 9.660 | 9.660 | 9.350 | 9.520 | 9.520 | 32,200 |
| 2026-03-30 | 9.650 | 10.020 | 9.540 | 9.660 | 9.660 | 145,600 |
| 2026-03-27 | 9.150 | 9.840 | 9.030 | 9.660 | 9.660 | 98,000 |
| 2026-03-26 | 9.240 | 9.240 | 8.900 | 9.020 | 9.020 | 42,600 |
| 2026-03-25 | 9.000 | 9.000 | 8.780 | 9.000 | 9.000 | 33,800 |
| 2026-03-24 | 9.200 | 9.200 | 8.770 | 9.000 | 9.000 | 32,600 |
| 2026-03-23 | 9.420 | 9.470 | 8.570 | 8.940 | 8.940 | 120,000 |
| 2026-03-20 | 9.400 | 9.490 | 8.990 | 9.150 | 9.150 | 133,000 |
| 2026-03-19 | 9.200 | 9.360 | 9.000 | 9.170 | 9.170 | 117,600 |
| 2026-03-18 | 9.400 | 9.600 | 9.250 | 9.390 | 9.390 | 67,600 |
| 2026-03-17 | 9.050 | 9.480 | 9.050 | 9.380 | 9.380 | 249,200 |
| 2026-03-16 | 8.850 | 9.230 | 8.850 | 8.900 | 8.900 | 204,000 |
| 2026-03-13 | 8.790 | 8.790 | 8.630 | 8.720 | 8.720 | 103,000 |
| 2026-03-12 | 8.000 | 9.050 | 8.000 | 8.700 | 8.700 | 461,200 |
| 2026-03-11 | 8.450 | 8.660 | 8.160 | 8.340 | 8.340 | 356,200 |
| 2026-03-10 | 8.340 | 8.490 | 7.920 | 8.440 | 8.440 | 199,800 |
| 2026-03-09 | 8.000 | 8.590 | 7.960 | 8.010 | 8.010 | 124,400 |
| 2026-03-06 | 8.480 | 8.590 | 7.800 | 8.360 | 8.360 | 496,400 |
| 2026-03-05 | 8.880 | 8.880 | 7.800 | 7.910 | 7.910 | 306,800 |
| 2026-03-04 | 7.900 | 8.190 | 7.800 | 7.830 | 7.830 | 148,600 |
| 2026-03-03 | 8.150 | 8.370 | 7.910 | 8.000 | 8.000 | 242,200 |
| 2026-03-02 | 8.660 | 8.660 | 8.000 | 8.400 | 8.400 | 384,800 |
| 2026-02-27 | 8.360 | 8.700 | 8.120 | 8.700 | 8.700 | 406,400 |
| 2026-02-26 | 8.500 | 9.370 | 8.300 | 8.490 | 8.490 | 777,800 |
| 2026-02-25 | 8.160 | 8.480 | 7.960 | 8.480 | 8.480 | 301,600 |
| 2026-02-24 | 8.060 | 8.060 | 7.910 | 8.060 | 8.060 | 62,200 |
| 2026-02-23 | 8.100 | 8.100 | 7.790 | 8.070 | 8.070 | 183,000 |
| 2026-02-20 | 8.000 | 8.250 | 7.620 | 8.230 | 8.230 | 272,800 |
| 2026-02-16 | 8.190 | 8.190 | 7.700 | 7.880 | 7.880 | 4,400 |
| 2026-02-13 | 8.350 | 8.350 | 7.630 | 7.890 | 7.890 | 146,400 |
| 2026-02-12 | 7.980 | 7.980 | 7.390 | 7.820 | 7.820 | 67,000 |
| 2026-02-11 | 8.350 | 8.350 | 7.520 | 7.520 | 7.520 | 233,200 |
| 2026-02-10 | 7.790 | 8.450 | 7.690 | 8.240 | 8.240 | 435,800 |
| 2026-02-09 | 7.800 | 7.800 | 7.390 | 7.690 | 7.690 | 112,800 |
| 2026-02-06 | 7.780 | 7.780 | 7.400 | 7.680 | 7.680 | 12,800 |
| 2026-02-05 | 7.530 | 7.530 | 7.060 | 7.400 | 7.400 | 10,800 |
| 2026-02-04 | 7.600 | 7.600 | 7.040 | 7.370 | 7.370 | 166,600 |
| 2026-02-03 | 7.940 | 7.940 | 7.240 | 7.440 | 7.440 | 333,200 |
| 2026-02-02 | 7.800 | 7.950 | 7.360 | 7.430 | 7.430 | 373,800 |
| 2026-01-30 | 8.110 | 8.110 | 7.850 | 7.850 | 7.850 | 118,000 |
| 2026-01-29 | 7.860 | 8.250 | 7.700 | 7.870 | 7.870 | 256,800 |
| 2026-01-28 | 8.000 | 8.490 | 7.800 | 8.050 | 8.050 | 645,000 |
| 2026-01-27 | 7.990 | 8.000 | 7.670 | 8.000 | 8.000 | 227,600 |
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.