Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.670 | 3.700 | 3.520 | 3.620 | 3.620 | 345,400 |
| 2024-08-08 | 3.770 | 3.770 | 3.670 | 3.670 | 3.670 | 121,600 |
| 2024-08-07 | 3.970 | 3.970 | 3.730 | 3.730 | 3.730 | 280,400 |
| 2024-08-06 | 3.890 | 3.890 | 3.700 | 3.850 | 3.850 | 380,400 |
| 2024-08-05 | 3.700 | 3.740 | 3.560 | 3.730 | 3.730 | 784,400 |
| 2024-08-02 | 3.650 | 3.830 | 3.640 | 3.660 | 3.660 | 327,000 |
| 2024-08-01 | 3.800 | 3.890 | 3.710 | 3.730 | 3.730 | 440,800 |
| 2024-07-31 | 3.720 | 3.780 | 3.630 | 3.730 | 3.730 | 471,200 |
| 2024-07-30 | 3.750 | 3.750 | 3.530 | 3.630 | 3.630 | 401,400 |
| 2024-07-29 | 3.770 | 3.800 | 3.620 | 3.680 | 3.680 | 348,600 |
| 2024-07-26 | 3.700 | 3.790 | 3.650 | 3.720 | 3.720 | 2,459,860 |
| 2024-07-25 | 3.500 | 3.700 | 3.490 | 3.700 | 3.700 | 4,231,400 |
| 2024-07-24 | 3.400 | 3.540 | 3.400 | 3.530 | 3.530 | 3,899,600 |
| 2024-07-23 | 3.570 | 3.570 | 3.410 | 3.410 | 3.410 | 3,600,800 |
| 2024-07-22 | 3.760 | 3.760 | 3.470 | 3.540 | 3.540 | 1,954,600 |
| 2024-07-19 | 3.750 | 3.750 | 3.570 | 3.630 | 3.630 | 470,600 |
| 2024-07-18 | 3.520 | 3.750 | 3.520 | 3.740 | 3.740 | 210,600 |
| 2024-07-17 | 3.720 | 3.740 | 3.690 | 3.710 | 3.710 | 223,400 |
| 2024-07-16 | 3.740 | 3.740 | 3.440 | 3.700 | 3.700 | 892,400 |
| 2024-07-15 | 3.860 | 3.890 | 3.670 | 3.670 | 3.670 | 4,389,400 |
| 2024-07-12 | 3.860 | 3.940 | 3.830 | 3.860 | 3.860 | 434,600 |
| 2024-07-11 | 3.800 | 3.880 | 3.800 | 3.850 | 3.850 | 406,400 |
| 2024-07-10 | 3.830 | 3.890 | 3.700 | 3.790 | 3.790 | 864,400 |
| 2024-07-09 | 3.780 | 3.850 | 3.600 | 3.730 | 3.730 | 590,600 |
| 2024-07-08 | 3.750 | 3.790 | 3.510 | 3.600 | 3.600 | 601,800 |
| 2024-07-05 | 3.800 | 3.850 | 3.610 | 3.700 | 3.700 | 990,600 |
| 2024-07-04 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 383,600 |
| 2024-07-03 | 3.870 | 3.940 | 3.830 | 3.850 | 3.850 | 349,000 |
| 2024-07-02 | 4.120 | 4.120 | 3.800 | 3.840 | 3.840 | 1,425,800 |
| 2024-06-28 | 4.080 | 4.080 | 3.910 | 3.990 | 3.990 | 397,200 |
| 2024-06-27 | 4.000 | 4.040 | 3.830 | 3.960 | 3.960 | 1,429,200 |
| 2024-06-26 | 3.830 | 4.000 | 3.830 | 3.960 | 3.960 | 1,107,880 |
| 2024-06-25 | 3.900 | 3.930 | 3.850 | 3.910 | 3.910 | 1,429,000 |
| 2024-06-24 | 4.250 | 4.250 | 3.750 | 3.940 | 3.940 | 2,472,200 |
| 2024-06-21 | 4.020 | 4.020 | 3.850 | 4.010 | 4.010 | 1,499,000 |
| 2024-06-20 | 4.010 | 4.040 | 3.930 | 4.000 | 4.000 | 2,301,200 |
| 2024-06-19 | 3.900 | 4.020 | 3.890 | 3.980 | 3.980 | 1,279,600 |
| 2024-06-18 | 3.980 | 4.060 | 3.870 | 3.990 | 3.990 | 1,029,800 |
| 2024-06-17 | 4.150 | 4.150 | 3.910 | 3.990 | 3.990 | 1,298,200 |
| 2024-06-14 | 4.090 | 4.150 | 3.990 | 4.050 | 4.050 | 1,631,400 |
| 2024-06-13 | 4.080 | 4.080 | 3.930 | 3.990 | 3.990 | 1,061,600 |
| 2024-06-12 | 3.820 | 4.160 | 3.820 | 3.970 | 3.970 | 2,165,200 |
| 2024-06-11 | 3.940 | 4.080 | 3.850 | 3.960 | 3.960 | 2,486,000 |
| 2024-06-07 | 3.800 | 4.170 | 3.760 | 3.880 | 3.880 | 3,735,682 |
| 2024-06-06 | 3.880 | 3.960 | 3.710 | 3.780 | 3.780 | 1,885,000 |
| 2024-06-05 | 3.950 | 4.000 | 3.850 | 3.880 | 3.880 | 1,404,200 |
| 2024-06-04 | 3.910 | 4.000 | 3.760 | 3.930 | 3.930 | 1,178,600 |
| 2024-06-03 | 4.000 | 4.090 | 3.870 | 3.910 | 3.910 | 1,158,200 |
| 2024-05-31 | 4.110 | 4.310 | 3.900 | 3.970 | 3.970 | 2,785,400 |
| 2024-05-30 | 4.150 | 4.150 | 3.860 | 3.970 | 3.970 | 2,770,400 |
| 2024-05-29 | 4.320 | 4.360 | 4.050 | 4.100 | 4.100 | 1,465,000 |
| 2024-05-28 | 4.500 | 4.500 | 4.210 | 4.230 | 4.230 | 1,027,800 |
| 2024-05-27 | 4.310 | 4.470 | 4.170 | 4.380 | 4.380 | 1,247,800 |
| 2024-05-24 | 4.510 | 4.550 | 4.110 | 4.320 | 4.320 | 3,250,800 |
| 2024-05-23 | 4.750 | 4.750 | 4.480 | 4.510 | 4.510 | 2,101,800 |
| 2024-05-22 | 4.560 | 5.150 | 4.560 | 4.690 | 4.690 | 7,432,200 |
| 2024-05-21 | 4.910 | 4.970 | 4.520 | 4.520 | 4.520 | 3,534,400 |
| 2024-05-20 | 4.950 | 5.130 | 4.840 | 5.030 | 5.030 | 4,162,200 |
| 2024-05-17 | 4.620 | 5.090 | 4.620 | 4.850 | 4.850 | 6,804,400 |
| 2024-05-16 | 4.850 | 4.850 | 4.570 | 4.620 | 4.620 | 2,644,600 |
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.