Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 10.980 | 11.470 | 10.310 | 11.470 | 11.470 | 645,800 |
| 2025-10-28 | 11.000 | 11.300 | 10.250 | 10.400 | 10.400 | 465,200 |
| 2025-10-27 | 10.820 | 11.380 | 10.590 | 11.080 | 11.080 | 454,800 |
| 2025-10-24 | 10.850 | 10.850 | 10.510 | 10.840 | 10.840 | 118,000 |
| 2025-10-23 | 10.620 | 10.860 | 10.270 | 10.860 | 10.860 | 890,400 |
| 2025-10-22 | 10.530 | 10.960 | 10.410 | 10.880 | 10.880 | 215,600 |
| 2025-10-21 | 10.470 | 10.760 | 10.300 | 10.620 | 10.620 | 211,200 |
| 2025-10-20 | 10.330 | 10.680 | 10.110 | 10.330 | 10.330 | 762,700 |
| 2025-10-17 | 10.690 | 11.190 | 10.200 | 10.450 | 10.450 | 767,000 |
| 2025-10-16 | 10.650 | 11.170 | 9.910 | 10.900 | 10.900 | 1,498,209 |
| 2025-10-15 | 10.810 | 10.830 | 10.340 | 10.340 | 10.340 | 1,177,800 |
| 2025-10-14 | 11.050 | 11.580 | 10.270 | 10.500 | 10.500 | 2,253,700 |
| 2025-10-13 | 10.000 | 11.160 | 10.000 | 10.560 | 10.560 | 2,342,500 |
| 2025-10-10 | 11.050 | 11.070 | 10.500 | 10.630 | 10.630 | 1,354,800 |
| 2025-10-09 | 10.480 | 11.200 | 10.310 | 10.820 | 10.820 | 1,157,600 |
| 2025-10-08 | 10.490 | 10.790 | 9.820 | 10.200 | 10.200 | 380,600 |
| 2025-10-06 | 10.770 | 11.080 | 9.780 | 10.490 | 10.490 | 585,200 |
| 2025-10-03 | 9.850 | 11.200 | 9.850 | 10.450 | 10.450 | 894,000 |
| 2025-10-02 | 10.100 | 10.500 | 9.980 | 9.980 | 9.980 | 381,000 |
| 2025-09-30 | 8.910 | 10.270 | 8.910 | 10.100 | 10.100 | 1,599,200 |
| 2025-09-29 | 8.590 | 9.000 | 8.410 | 8.910 | 8.910 | 513,000 |
| 2025-09-26 | 8.480 | 8.680 | 8.280 | 8.680 | 8.680 | 132,200 |
| 2025-09-25 | 8.440 | 8.640 | 8.400 | 8.470 | 8.470 | 36,600 |
| 2025-09-24 | 8.420 | 8.840 | 8.240 | 8.400 | 8.400 | 247,400 |
| 2025-09-23 | 8.260 | 8.490 | 8.150 | 8.400 | 8.400 | 395,400 |
| 2025-09-22 | 8.480 | 8.940 | 8.050 | 8.150 | 8.150 | 519,800 |
| 2025-09-19 | 8.650 | 8.790 | 8.220 | 8.600 | 8.600 | 236,200 |
| 2025-09-18 | 9.380 | 9.380 | 8.340 | 8.650 | 8.650 | 487,334 |
| 2025-09-17 | 9.000 | 9.600 | 9.000 | 9.380 | 9.380 | 790,400 |
| 2025-09-16 | 8.450 | 9.100 | 8.430 | 9.000 | 9.000 | 879,200 |
| 2025-09-15 | 8.390 | 8.600 | 8.200 | 8.430 | 8.430 | 4,306,766 |
| 2025-09-12 | 8.300 | 8.300 | 7.990 | 8.300 | 8.300 | 370,200 |
| 2025-09-11 | 8.080 | 8.280 | 7.930 | 8.280 | 8.280 | 814,000 |
| 2025-09-10 | 8.510 | 8.510 | 7.890 | 8.280 | 8.280 | 635,200 |
| 2025-09-09 | 8.620 | 8.990 | 8.380 | 8.510 | 8.510 | 242,800 |
| 2025-09-08 | 8.500 | 8.820 | 8.380 | 8.620 | 8.620 | 611,600 |
| 2025-09-05 | 8.240 | 8.480 | 8.200 | 8.380 | 8.380 | 162,000 |
| 2025-09-04 | 8.170 | 8.180 | 7.950 | 8.060 | 8.060 | 424,800 |
| 2025-09-03 | 8.030 | 8.260 | 7.890 | 8.260 | 8.260 | 508,800 |
| 2025-09-02 | 8.240 | 8.240 | 7.820 | 7.900 | 7.900 | 848,600 |
| 2025-09-01 | 8.330 | 8.330 | 8.130 | 8.230 | 8.230 | 276,000 |
| 2025-08-29 | 8.300 | 8.390 | 8.230 | 8.300 | 8.300 | 124,600 |
| 2025-08-28 | 8.130 | 8.300 | 8.010 | 8.290 | 8.290 | 381,800 |
| 2025-08-27 | 8.200 | 8.280 | 8.120 | 8.200 | 8.200 | 302,400 |
| 2025-08-26 | 8.290 | 8.450 | 8.100 | 8.200 | 8.200 | 286,600 |
| 2025-08-25 | 8.690 | 8.740 | 8.140 | 8.280 | 8.280 | 849,000 |
| 2025-08-22 | 9.080 | 9.080 | 8.600 | 8.650 | 8.650 | 256,600 |
| 2025-08-21 | 8.920 | 9.240 | 8.700 | 8.820 | 8.820 | 279,000 |
| 2025-08-20 | 9.240 | 9.240 | 8.560 | 8.800 | 8.800 | 440,100 |
| 2025-08-19 | 8.920 | 9.400 | 8.900 | 9.230 | 9.230 | 1,588,600 |
| 2025-08-18 | 8.770 | 9.100 | 8.620 | 8.950 | 8.950 | 407,800 |
| 2025-08-15 | 8.610 | 8.870 | 8.550 | 8.760 | 8.760 | 202,600 |
| 2025-08-14 | 9.080 | 9.080 | 8.520 | 8.590 | 8.590 | 631,200 |
| 2025-08-13 | 9.170 | 9.170 | 9.030 | 9.080 | 9.080 | 298,200 |
| 2025-08-12 | 9.210 | 9.210 | 8.930 | 9.060 | 9.060 | 250,400 |
| 2025-08-11 | 9.160 | 9.480 | 8.750 | 9.180 | 9.180 | 833,400 |
| 2025-08-08 | 8.900 | 9.370 | 8.900 | 9.150 | 9.150 | 424,600 |
| 2025-08-07 | 9.160 | 9.280 | 9.010 | 9.170 | 9.170 | 768,600 |
| 2025-08-06 | 9.150 | 9.290 | 8.800 | 9.060 | 9.060 | 251,600 |
| 2025-08-05 | 8.880 | 9.180 | 8.600 | 9.140 | 9.140 | 395,800 |
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.