Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 200 |
| 2024-02-09 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-02-08 | 12.180 | 12.600 | 12.180 | 12.500 | 12.500 | 68,600 |
| 2024-02-07 | 12.420 | 12.800 | 12.060 | 12.140 | 12.140 | 74,000 |
| 2024-02-06 | 11.380 | 12.700 | 11.360 | 12.340 | 12.340 | 205,200 |
| 2024-02-05 | 11.040 | 12.280 | 11.040 | 11.380 | 11.380 | 165,200 |
| 2024-02-02 | 13.740 | 13.740 | 9.930 | 11.920 | 11.920 | 1,249,130 |
| 2024-02-01 | 14.000 | 14.300 | 12.960 | 12.980 | 12.980 | 1,109,870 |
| 2024-01-31 | 14.620 | 16.640 | 13.800 | 13.880 | 13.880 | 1,932,918 |
| 2024-01-30 | 15.000 | 15.320 | 14.000 | 14.680 | 14.680 | 1,787,400 |
| 2024-01-29 | 14.500 | 15.480 | 14.200 | 15.000 | 15.000 | 2,248,600 |
| 2024-01-26 | 14.680 | 14.700 | 13.480 | 14.540 | 14.540 | 1,024,742 |
| 2024-01-25 | 14.620 | 15.580 | 14.500 | 14.880 | 14.880 | 1,044,600 |
| 2024-01-24 | 15.120 | 15.300 | 13.880 | 14.500 | 14.500 | 1,494,400 |
| 2024-01-23 | 16.460 | 16.460 | 14.840 | 14.940 | 14.940 | 558,400 |
| 2024-01-22 | 16.020 | 17.560 | 15.740 | 15.780 | 15.780 | 1,720,200 |
| 2024-01-19 | 16.700 | 16.700 | 16.000 | 16.380 | 16.380 | 858,400 |
| 2024-01-18 | 17.060 | 17.060 | 16.040 | 16.340 | 16.340 | 179,400 |
| 2024-01-17 | 16.860 | 17.100 | 16.360 | 16.720 | 16.720 | 471,600 |
| 2024-01-16 | 16.960 | 16.960 | 16.460 | 16.860 | 16.860 | 97,600 |
| 2024-01-15 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 120,200 |
| 2024-01-12 | 16.960 | 17.220 | 16.520 | 16.720 | 16.720 | 236,600 |
| 2024-01-11 | 16.940 | 17.280 | 16.660 | 16.780 | 16.780 | 257,400 |
| 2024-01-10 | 17.060 | 17.060 | 16.360 | 16.940 | 16.940 | 193,400 |
| 2024-01-09 | 17.380 | 17.400 | 16.700 | 16.720 | 16.720 | 622,200 |
| 2024-01-08 | 17.440 | 17.460 | 16.540 | 16.880 | 16.880 | 266,800 |
| 2024-01-05 | 17.900 | 17.900 | 17.000 | 17.060 | 17.060 | 307,400 |
| 2024-01-04 | 17.620 | 18.280 | 17.300 | 17.400 | 17.400 | 821,800 |
| 2024-01-03 | 17.460 | 18.660 | 17.100 | 17.620 | 17.620 | 1,599,600 |
| 2024-01-02 | 21.500 | 21.500 | 17.080 | 17.100 | 17.100 | 2,248,000 |
| 2023-12-29 | 20.150 | 22.300 | 19.700 | 22.200 | 22.200 | 4,400,800 |
| 2023-12-28 | 17.140 | 20.550 | 16.820 | 19.920 | 19.920 | 3,765,000 |
| 2023-12-27 | 16.100 | 17.000 | 15.820 | 17.000 | 17.000 | 1,320,800 |
| 2023-12-22 | 16.060 | 16.300 | 15.600 | 15.780 | 15.780 | 487,400 |
| 2023-12-21 | 16.740 | 16.740 | 15.920 | 16.040 | 16.040 | 661,800 |
| 2023-12-20 | 17.360 | 17.500 | 16.440 | 16.700 | 16.700 | 526,800 |
| 2023-12-19 | 16.580 | 17.360 | 16.340 | 16.960 | 16.960 | 513,400 |
| 2023-12-18 | 16.500 | 17.660 | 16.500 | 16.980 | 16.980 | 1,009,400 |
| 2023-12-15 | 15.980 | 17.600 | 15.980 | 16.660 | 16.660 | 945,000 |
| 2023-12-14 | 15.880 | 17.100 | 15.680 | 16.380 | 16.380 | 1,560,264 |
| 2023-12-13 | 16.460 | 16.900 | 15.540 | 15.540 | 15.540 | 536,400 |
| 2023-12-12 | 17.740 | 17.740 | 15.620 | 16.240 | 16.240 | 773,000 |
| 2023-12-11 | 15.780 | 15.880 | 15.500 | 15.560 | 15.560 | 1,502,600 |
| 2023-12-08 | 16.440 | 16.500 | 15.540 | 15.780 | 15.780 | 808,000 |
| 2023-12-07 | 16.060 | 16.180 | 15.560 | 15.720 | 15.720 | 338,400 |
| 2023-12-06 | 16.180 | 16.880 | 15.880 | 16.060 | 16.060 | 413,600 |
| 2023-12-05 | 19.300 | 19.400 | 16.040 | 16.200 | 16.200 | 1,222,800 |
| 2023-12-04 | 19.660 | 19.680 | 18.320 | 18.500 | 18.500 | 591,000 |
| 2023-12-01 | 21.700 | 21.700 | 18.900 | 19.120 | 19.120 | 1,753,000 |
| 2023-11-30 | 17.680 | 22.300 | 17.420 | 22.300 | 22.300 | 4,873,998 |
| 2023-11-29 | 19.080 | 19.080 | 17.060 | 17.680 | 17.680 | 1,614,800 |
| 2023-11-28 | 17.000 | 17.500 | 16.700 | 17.420 | 17.420 | 1,115,200 |
| 2023-11-27 | 16.380 | 16.860 | 15.840 | 16.680 | 16.680 | 596,200 |
| 2023-11-24 | 16.240 | 16.440 | 15.840 | 16.020 | 16.020 | 1,834,600 |
| 2023-11-23 | 16.220 | 16.220 | 15.480 | 15.840 | 15.840 | 385,200 |
| 2023-11-22 | 16.260 | 17.000 | 16.080 | 16.100 | 16.100 | 379,600 |
| 2023-11-21 | 15.700 | 16.660 | 15.700 | 16.260 | 16.260 | 353,800 |
| 2023-11-20 | 15.920 | 16.480 | 15.420 | 16.000 | 16.000 | 2,510,400 |
| 2023-11-17 | 16.200 | 17.980 | 16.100 | 16.160 | 16.160 | 668,800 |
| 2023-11-16 | 16.320 | 16.420 | 16.100 | 16.200 | 16.200 | 71,400 |
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.