Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.000 | 7.000 | 6.340 | 6.720 | 6.720 | 80,000 |
| 2026-10-20 | 6.790 | 7.155 | 6.655 | 6.900 | 6.900 | 61,800 |
| 2026-10-16 | 6.700 | 6.800 | 6.695 | 6.800 | 6.800 | 27,400 |
| 2026-10-15 | 6.820 | 6.995 | 6.615 | 6.950 | 6.950 | 49,800 |
| 2026-10-14 | 6.995 | 7.000 | 6.170 | 7.000 | 7.000 | 53,400 |
| 2026-10-13 | 6.885 | 6.905 | 6.595 | 6.900 | 6.900 | 154,200 |
| 2026-10-12 | 7.050 | 7.050 | 6.880 | 6.880 | 6.880 | 14,800 |
| 2026-10-09 | 7.150 | 7.150 | 6.880 | 7.100 | 7.100 | 166,200 |
| 2026-10-08 | 7.185 | 7.350 | 6.880 | 7.270 | 7.270 | 215,800 |
| 2026-10-07 | 7.165 | 7.505 | 7.160 | 7.495 | 7.495 | 117,400 |
| 2026-10-06 | 7.200 | 7.450 | 7.200 | 7.450 | 7.450 | 11,200 |
| 2026-10-05 | 7.010 | 7.150 | 7.000 | 7.120 | 7.120 | 3,400 |
| 2026-10-02 | 7.030 | 7.395 | 7.000 | 7.395 | 7.395 | 16,200 |
| 2026-09-30 | 7.385 | 7.645 | 6.950 | 7.395 | 7.395 | 22,200 |
| 2026-09-29 | 7.445 | 7.445 | 6.915 | 7.385 | 7.385 | 5,400 |
| 2026-09-28 | 6.910 | 7.295 | 6.890 | 7.295 | 7.295 | 6,200 |
| 2026-09-25 | 7.500 | 7.500 | 7.475 | 7.475 | 7.475 | 400 |
| 2026-09-24 | 7.195 | 7.500 | 6.835 | 7.500 | 7.500 | 59,000 |
| 2026-09-23 | 7.440 | 7.440 | 6.890 | 7.200 | 7.200 | 8,800 |
| 2026-09-22 | 6.800 | 7.500 | 6.800 | 7.100 | 7.100 | 15,600 |
| 2026-09-21 | 6.970 | 7.495 | 6.880 | 7.090 | 7.090 | 10,551 |
| 2026-09-18 | 7.600 | 7.600 | 6.805 | 7.185 | 7.185 | 9,800 |
| 2026-09-17 | 6.835 | 7.500 | 6.820 | 7.500 | 7.500 | 50,200 |
| 2026-09-16 | 7.350 | 7.495 | 6.820 | 7.125 | 7.125 | 32,000 |
| 2026-09-15 | 7.385 | 7.385 | 6.810 | 7.350 | 7.350 | 18,600 |
| 2026-09-14 | 6.800 | 7.325 | 6.800 | 7.150 | 7.150 | 14,600 |
| 2026-09-11 | 7.175 | 7.415 | 6.855 | 7.195 | 7.195 | 8,600 |
| 2026-09-10 | 7.600 | 7.600 | 6.910 | 7.175 | 7.175 | 9,400 |
| 2026-09-09 | 7.285 | 7.300 | 6.950 | 7.300 | 7.300 | 21,600 |
| 2026-09-08 | 7.495 | 7.500 | 6.905 | 7.360 | 7.360 | 8,800 |
| 2026-09-07 | 7.080 | 7.550 | 7.075 | 7.245 | 7.245 | 12,600 |
| 2026-09-04 | 7.400 | 7.490 | 7.060 | 7.400 | 7.400 | 16,800 |
| 2026-09-03 | 7.600 | 7.600 | 7.165 | 7.495 | 7.495 | 24,200 |
| 2026-09-02 | 7.400 | 7.400 | 7.055 | 7.400 | 7.400 | 18,800 |
| 2026-09-01 | 7.650 | 7.650 | 7.050 | 7.420 | 7.420 | 36,600 |
| 2026-08-31 | 7.600 | 7.600 | 6.990 | 7.245 | 7.245 | 24,200 |
| 2026-08-28 | 7.590 | 7.590 | 6.800 | 7.225 | 7.225 | 4,400 |
| 2026-08-27 | 7.500 | 7.500 | 6.850 | 7.200 | 7.200 | 13,600 |
| 2026-08-26 | 7.850 | 7.850 | 7.180 | 7.245 | 7.245 | 11,200 |
| 2026-08-25 | 7.330 | 7.330 | 6.750 | 7.070 | 7.070 | 15,600 |
| 2026-08-24 | 7.450 | 7.450 | 7.200 | 7.345 | 7.345 | 2,400 |
| 2026-08-21 | 7.490 | 7.490 | 7.400 | 7.490 | 7.490 | 2,000 |
| 2026-08-20 | 7.500 | 7.850 | 7.095 | 7.500 | 7.500 | 8,000 |
| 2026-08-19 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 400 |
| 2026-08-18 | 7.500 | 7.500 | 7.350 | 7.490 | 7.490 | 3,180 |
| 2026-08-17 | 7.460 | 7.695 | 7.445 | 7.445 | 7.445 | 1,600 |
| 2026-08-14 | 7.500 | 7.500 | 7.215 | 7.460 | 7.460 | 1,000 |
| 2026-08-13 | 7.300 | 7.300 | 7.295 | 7.295 | 7.295 | 2,200 |
| 2026-08-12 | 7.175 | 7.200 | 7.175 | 7.200 | 7.200 | 7,000 |
| 2026-08-11 | 7.190 | 7.190 | 6.795 | 7.175 | 7.175 | 11,800 |
| 2026-08-10 | 6.980 | 7.300 | 6.860 | 7.160 | 7.160 | 111,600 |
| 2026-08-07 | 6.800 | 7.000 | 6.790 | 6.970 | 6.970 | 39,000 |
| 2026-08-06 | 7.000 | 7.000 | 6.000 | 6.840 | 6.840 | 120,200 |
| 2026-08-05 | 7.360 | 7.360 | 6.300 | 6.935 | 6.935 | 23,200 |
| 2026-08-04 | 7.400 | 7.400 | 6.800 | 6.960 | 6.960 | 9,000 |
| 2026-08-03 | 7.500 | 7.500 | 6.870 | 6.995 | 6.995 | 800 |
| 2026-07-31 | 7.200 | 7.200 | 6.780 | 7.050 | 7.050 | 45,400 |
| 2026-07-30 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 600 |
| 2026-07-29 | 6.870 | 7.580 | 6.870 | 7.450 | 7.450 | 5,824,400 |
| 2026-07-28 | 7.600 | 7.600 | 7.590 | 7.590 | 7.590 | 600 |
Page 1 of 3 · 125 trading daysOlder →
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.