Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.850 | 4.850 | 4.570 | 4.620 | 4.620 | 2,644,600 |
| 2024-05-14 | 4.690 | 4.950 | 4.520 | 4.730 | 4.730 | 5,705,200 |
| 2024-05-13 | 4.720 | 4.720 | 4.420 | 4.500 | 4.500 | 2,288,600 |
| 2024-05-10 | 4.750 | 4.900 | 4.640 | 4.690 | 4.690 | 3,480,800 |
| 2024-05-09 | 4.700 | 5.130 | 4.630 | 4.750 | 4.750 | 4,700,000 |
| 2024-05-08 | 4.920 | 4.960 | 4.540 | 4.600 | 4.600 | 2,125,800 |
| 2024-05-07 | 5.170 | 5.370 | 4.840 | 4.880 | 4.880 | 3,752,200 |
| 2024-05-06 | 5.110 | 5.320 | 5.040 | 5.180 | 5.180 | 2,243,600 |
| 2024-05-03 | 4.940 | 5.420 | 4.940 | 5.270 | 5.270 | 500,200 |
| 2024-05-02 | 4.760 | 4.950 | 4.600 | 4.940 | 4.940 | 403,800 |
| 2024-04-30 | 4.880 | 5.240 | 4.720 | 4.780 | 4.780 | 5,701,000 |
| 2024-04-29 | 4.720 | 5.030 | 4.700 | 4.750 | 4.750 | 3,567,400 |
| 2024-04-26 | 4.280 | 5.100 | 4.170 | 4.730 | 4.730 | 10,237,000 |
| 2024-04-25 | 4.600 | 4.600 | 3.970 | 4.190 | 4.190 | 7,005,800 |
| 2024-04-24 | 3.870 | 4.790 | 3.860 | 4.660 | 4.660 | 9,204,400 |
| 2024-04-23 | 3.900 | 4.220 | 3.750 | 3.910 | 3.910 | 6,090,800 |
| 2024-04-22 | 3.860 | 4.110 | 3.530 | 3.750 | 3.750 | 7,036,282 |
| 2024-04-19 | 4.370 | 4.370 | 3.720 | 3.860 | 3.860 | 5,853,000 |
| 2024-04-18 | 3.700 | 4.630 | 3.610 | 4.370 | 4.370 | 15,011,600 |
| 2024-04-17 | 3.610 | 3.880 | 3.520 | 3.610 | 3.610 | 3,372,200 |
| 2024-04-16 | 3.450 | 4.180 | 3.290 | 3.540 | 3.540 | 14,351,200 |
| 2024-04-15 | 3.350 | 3.880 | 3.190 | 3.360 | 3.360 | 7,701,200 |
| 2024-04-12 | 3.530 | 3.690 | 3.280 | 3.340 | 3.340 | 2,402,200 |
| 2024-04-11 | 3.900 | 3.900 | 3.170 | 3.530 | 3.530 | 5,815,200 |
| 2024-04-10 | 4.500 | 4.500 | 3.670 | 3.750 | 3.750 | 3,601,000 |
| 2024-04-09 | 4.680 | 4.760 | 4.420 | 4.460 | 4.460 | 1,496,200 |
| 2024-04-08 | 5.000 | 5.540 | 4.620 | 4.750 | 4.750 | 1,785,200 |
| 2024-04-05 | 5.000 | 5.000 | 4.820 | 4.850 | 4.850 | 52,200 |
| 2024-04-03 | 5.100 | 5.280 | 4.880 | 5.030 | 5.030 | 861,800 |
| 2024-04-02 | 5.550 | 5.550 | 4.810 | 5.000 | 5.000 | 936,750 |
| 2024-03-28 | 7.500 | 7.660 | 5.400 | 5.410 | 5.410 | 3,114,890 |
| 2024-03-27 | 9.340 | 9.360 | 8.310 | 8.310 | 8.310 | 199,000 |
| 2024-03-26 | 9.480 | 10.080 | 9.050 | 9.340 | 9.340 | 360,518 |
| 2024-03-25 | 9.500 | 9.540 | 9.000 | 9.330 | 9.330 | 147,000 |
| 2024-03-22 | 10.280 | 10.280 | 8.980 | 9.130 | 9.130 | 261,500 |
| 2024-03-21 | 9.550 | 10.560 | 9.550 | 9.970 | 9.970 | 810,600 |
| 2024-03-20 | 11.200 | 11.200 | 10.580 | 10.580 | 10.580 | 89,400 |
| 2024-03-19 | 11.240 | 11.280 | 10.940 | 11.100 | 11.100 | 251,200 |
| 2024-03-18 | 11.260 | 11.380 | 10.840 | 11.220 | 11.220 | 245,000 |
| 2024-03-15 | 11.020 | 11.160 | 10.880 | 11.060 | 11.060 | 460,200 |
| 2024-03-14 | 11.080 | 11.300 | 10.900 | 11.080 | 11.080 | 278,400 |
| 2024-03-13 | 11.620 | 11.700 | 10.700 | 11.040 | 11.040 | 648,400 |
| 2024-03-12 | 11.800 | 11.980 | 11.460 | 11.920 | 11.920 | 224,600 |
| 2024-03-11 | 11.280 | 12.260 | 10.820 | 11.740 | 11.740 | 808,800 |
| 2024-03-08 | 10.980 | 11.240 | 10.820 | 11.160 | 11.160 | 145,200 |
| 2024-03-07 | 12.280 | 12.280 | 10.800 | 10.840 | 10.840 | 282,800 |
| 2024-03-06 | 12.500 | 12.660 | 12.020 | 12.240 | 12.240 | 153,600 |
| 2024-03-05 | 12.080 | 13.480 | 12.080 | 12.600 | 12.600 | 113,600 |
| 2024-03-04 | 13.180 | 13.700 | 12.000 | 13.300 | 13.300 | 756,400 |
| 2024-03-01 | 12.820 | 13.460 | 12.500 | 12.820 | 12.820 | 434,400 |
| 2024-02-29 | 12.000 | 12.940 | 11.400 | 12.800 | 12.800 | 292,192 |
| 2024-02-28 | 12.940 | 13.100 | 11.860 | 11.940 | 11.940 | 259,400 |
| 2024-02-27 | 12.720 | 12.940 | 12.600 | 12.740 | 12.740 | 48,600 |
| 2024-02-26 | 12.900 | 12.960 | 12.620 | 12.720 | 12.720 | 29,200 |
| 2024-02-23 | 12.820 | 13.180 | 12.120 | 12.780 | 12.780 | 206,400 |
| 2024-02-22 | 13.040 | 13.580 | 12.660 | 12.800 | 12.800 | 205,200 |
| 2024-02-21 | 12.400 | 13.680 | 12.400 | 13.140 | 13.140 | 181,400 |
| 2024-02-20 | 12.760 | 13.080 | 12.560 | 12.620 | 12.620 | 87,000 |
| 2024-02-19 | 9.960 | 13.840 | 9.960 | 12.700 | 12.700 | 446,000 |
| 2024-02-16 | 12.800 | 13.260 | 12.800 | 12.920 | 12.920 | 19,400 |
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.