Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.990 | 8.000 | 7.670 | 8.000 | 8.000 | 227,600 |
| 2026-01-26 | 8.040 | 8.160 | 7.610 | 7.920 | 7.920 | 578,400 |
| 2026-01-23 | 8.750 | 8.760 | 8.000 | 8.040 | 8.040 | 379,200 |
| 2026-01-22 | 8.520 | 9.010 | 8.520 | 8.750 | 8.750 | 90,000 |
| 2026-01-21 | 9.000 | 9.020 | 8.600 | 8.760 | 8.760 | 513,000 |
| 2026-01-20 | 9.000 | 9.000 | 8.640 | 9.000 | 9.000 | 172,200 |
| 2026-01-19 | 9.000 | 9.030 | 8.570 | 9.000 | 9.000 | 176,600 |
| 2026-01-16 | 8.890 | 9.000 | 8.800 | 8.960 | 8.960 | 19,000 |
| 2026-01-15 | 8.990 | 8.990 | 8.780 | 8.880 | 8.880 | 18,200 |
| 2026-01-14 | 9.000 | 9.030 | 8.790 | 8.890 | 8.890 | 69,800 |
| 2026-01-13 | 9.080 | 9.190 | 8.810 | 8.910 | 8.910 | 145,200 |
| 2026-01-12 | 8.980 | 9.100 | 8.900 | 9.080 | 9.080 | 195,400 |
| 2026-01-09 | 9.010 | 9.190 | 8.490 | 9.100 | 9.100 | 355,200 |
| 2026-01-08 | 9.320 | 9.320 | 8.990 | 9.000 | 9.000 | 56,000 |
| 2026-01-07 | 9.220 | 9.230 | 9.060 | 9.220 | 9.220 | 8,800 |
| 2026-01-06 | 9.100 | 9.240 | 9.050 | 9.220 | 9.220 | 113,800 |
| 2026-01-05 | 9.170 | 9.810 | 9.060 | 9.240 | 9.240 | 170,400 |
| 2026-01-02 | 9.150 | 9.290 | 9.150 | 9.170 | 9.170 | 17,800 |
| 2025-12-31 | 9.110 | 9.440 | 8.900 | 8.900 | 8.900 | 25,400 |
| 2025-12-30 | 9.220 | 9.500 | 9.200 | 9.290 | 9.290 | 62,000 |
| 2025-12-29 | 9.000 | 9.600 | 9.000 | 9.220 | 9.220 | 110,800 |
| 2025-12-24 | 8.630 | 9.220 | 8.630 | 9.200 | 9.200 | 68,269 |
| 2025-12-23 | 9.110 | 9.110 | 8.890 | 8.890 | 8.890 | 21,200 |
| 2025-12-22 | 8.880 | 9.160 | 8.830 | 9.000 | 9.000 | 75,200 |
| 2025-12-19 | 8.770 | 9.000 | 8.620 | 8.880 | 8.880 | 55,000 |
| 2025-12-18 | 8.640 | 8.910 | 8.550 | 8.870 | 8.870 | 44,000 |
| 2025-12-17 | 8.400 | 9.000 | 8.390 | 8.490 | 8.490 | 94,400 |
| 2025-12-16 | 8.610 | 8.610 | 8.390 | 8.390 | 8.390 | 104,200 |
| 2025-12-15 | 8.880 | 8.970 | 8.640 | 8.640 | 8.640 | 118,600 |
| 2025-12-12 | 8.670 | 9.100 | 8.670 | 8.900 | 8.900 | 63,800 |
| 2025-12-11 | 8.590 | 8.880 | 8.430 | 8.680 | 8.680 | 171,400 |
| 2025-12-10 | 8.660 | 8.660 | 8.400 | 8.470 | 8.470 | 39,600 |
| 2025-12-09 | 8.510 | 8.780 | 8.330 | 8.430 | 8.430 | 155,600 |
| 2025-12-08 | 8.630 | 8.790 | 8.460 | 8.510 | 8.510 | 254,000 |
| 2025-12-05 | 8.820 | 9.070 | 8.710 | 8.880 | 8.880 | 160,800 |
| 2025-12-04 | 8.920 | 8.920 | 8.690 | 8.760 | 8.760 | 60,800 |
| 2025-12-03 | 9.400 | 9.400 | 8.620 | 8.820 | 8.820 | 295,000 |
| 2025-12-02 | 9.600 | 9.610 | 8.840 | 8.910 | 8.910 | 521,600 |
| 2025-12-01 | 9.110 | 10.500 | 8.810 | 10.160 | 10.160 | 202,600 |
| 2025-11-28 | 9.000 | 9.260 | 8.890 | 8.890 | 8.890 | 147,000 |
| 2025-11-27 | 8.990 | 9.200 | 8.820 | 8.890 | 8.890 | 126,800 |
| 2025-11-26 | 8.980 | 9.400 | 8.600 | 8.980 | 8.980 | 236,600 |
| 2025-11-25 | 9.000 | 9.200 | 8.970 | 8.980 | 8.980 | 119,600 |
| 2025-11-24 | 9.250 | 9.660 | 8.900 | 8.920 | 8.920 | 466,800 |
| 2025-11-21 | 9.620 | 9.620 | 9.010 | 9.250 | 9.250 | 317,000 |
| 2025-11-20 | 9.820 | 9.950 | 9.610 | 9.950 | 9.950 | 508,000 |
| 2025-11-19 | 10.350 | 10.350 | 9.860 | 10.060 | 10.060 | 285,000 |
| 2025-11-18 | 9.940 | 10.400 | 9.850 | 10.090 | 10.090 | 2,516,000 |
| 2025-11-17 | 10.060 | 10.100 | 9.820 | 10.070 | 10.070 | 407,200 |
| 2025-11-14 | 10.350 | 10.500 | 10.050 | 10.060 | 10.060 | 585,600 |
| 2025-11-13 | 10.400 | 10.450 | 10.160 | 10.450 | 10.450 | 477,600 |
| 2025-11-12 | 10.410 | 10.520 | 10.250 | 10.400 | 10.400 | 332,000 |
| 2025-11-11 | 10.200 | 10.470 | 10.150 | 10.370 | 10.370 | 475,400 |
| 2025-11-10 | 10.600 | 10.800 | 10.150 | 10.400 | 10.400 | 1,127,600 |
| 2025-11-07 | 10.520 | 10.700 | 10.320 | 10.490 | 10.490 | 317,800 |
| 2025-11-06 | 10.870 | 11.050 | 10.520 | 10.600 | 10.600 | 767,600 |
| 2025-11-05 | 10.540 | 11.020 | 10.250 | 10.560 | 10.560 | 1,047,800 |
| 2025-11-04 | 10.540 | 10.770 | 10.450 | 10.550 | 10.550 | 591,980 |
| 2025-11-03 | 11.980 | 11.980 | 10.510 | 10.540 | 10.540 | 3,253,000 |
| 2025-10-31 | 11.400 | 11.980 | 10.740 | 11.980 | 11.980 | 1,216,200 |
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.