Jenscare Scientific Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	16.500	16.580	16.200	16.200	16.200	167,200
2023-11-14	16.620	16.620	16.300	16.480	16.480	121,000
2023-11-13	16.980	16.980	16.180	16.480	16.480	220,600
2023-11-10	17.680	17.740	15.800	16.180	16.180	304,200
2023-11-09	18.020	18.040	16.640	17.020	17.020	360,200
2023-11-08	18.640	18.640	17.000	18.000	18.000	833,000
2023-11-07	18.000	21.650	17.100	18.760	18.760	2,109,600
2023-11-06	16.800	18.000	16.200	16.900	16.900	714,200
2023-11-03	19.800	19.800	17.620	18.000	18.000	212,200
2023-11-02	17.580	23.000	17.300	19.000	19.000	729,600
2023-11-01	22.600	23.550	20.000	20.050	20.050	231,800
2023-10-31	22.300	24.500	20.200	23.000	23.000	1,517,200
2023-10-30	15.800	27.000	15.800	21.750	21.750	651,400
2023-10-27	16.000	16.000	15.400	15.800	15.800	105,000
2023-10-26	17.020	17.280	16.500	16.500	16.500	87,000
2023-10-25	18.180	18.380	17.000	17.000	17.000	179,000
2023-10-24	20.000	20.250	18.400	18.400	18.400	108,400
2023-10-20	21.200	22.600	20.000	20.000	20.000	114,600
2023-10-19	23.750	25.000	21.150	22.100	22.100	92,200
2023-10-18	27.000	28.000	22.650	23.000	23.000	27,400
2023-10-17	28.050	28.200	25.850	25.900	25.900	15,800
2023-10-16	29.400	29.400	28.050	28.400	28.400	4,000
2023-10-13	29.350	31.100	28.350	30.000	30.000	258,800
2023-10-12	32.000	32.000	30.150	31.000	31.000	25,600
2023-10-11	31.000	32.400	30.300	31.000	31.000	20,200
2023-10-10	34.700	34.700	31.000	34.500	34.500	27,200
2023-10-09	37.700	37.700	37.700	37.700	37.700	6,000
2023-10-06	37.700	37.750	37.650	37.750	37.750	67,400
2023-10-05	37.150	37.700	37.150	37.700	37.700	5,600
2023-10-04	36.150	37.650	36.150	37.650	37.650	5,200
2023-10-03	36.050	36.200	36.050	36.200	36.200	7,200
2023-09-29	35.800	37.000	35.800	36.150	36.150	7,400
2023-09-28	36.000	36.000	35.700	35.800	35.800	1,800
2023-09-27	35.000	35.000	34.800	34.800	34.800	5,200
2023-09-26	36.500	36.500	35.000	35.000	35.000	5,400
2023-09-25	35.800	36.200	35.800	36.150	36.150	6,400
2023-09-22	36.600	37.000	36.000	36.000	36.000	7,000
2023-09-21	36.150	36.750	34.900	36.600	36.600	10,600
2023-09-20	36.200	36.200	36.200	36.200	36.200	5,200
2023-09-19	34.500	36.250	34.500	36.250	36.250	13,800
2023-09-18	38.600	38.600	33.900	34.200	34.200	20,600
2023-09-15	40.450	40.450	33.250	33.600	33.600	13,800
2023-09-14	40.900	41.250	40.500	40.500	40.500	8,200
2023-09-13	41.800	41.850	40.950	40.950	40.950	9,071
2023-09-12	42.900	42.950	41.850	41.850	41.850	54,000
2023-09-11	43.100	43.500	42.900	42.900	42.900	6,600
2023-09-07	43.000	43.000	42.900	42.950	42.950	5,000
2023-09-06	43.950	43.950	42.450	43.250	43.250	14,000
2023-09-05	40.200	44.200	40.200	44.200	44.200	76,800
2023-09-04	38.500	41.500	38.500	40.500	40.500	32,400
2023-09-01	38.500	38.500	38.500	38.500	38.500	0
2023-08-31	38.150	38.800	38.000	38.500	38.500	10,600
2023-08-30	38.100	38.100	38.100	38.100	38.100	1,800
2023-08-29	37.000	37.500	37.000	37.250	37.250	3,200
2023-08-28	37.000	37.000	37.000	37.000	37.000	2,200
2023-08-25	36.950	36.950	36.950	36.950	36.950	2,200
2023-08-24	37.000	37.000	37.000	37.000	37.000	2,000
2023-08-23	37.300	37.300	37.000	37.000	37.000	2,600
2023-08-22	37.500	37.500	37.000	37.050	37.050	3,000
2023-08-21	36.400	36.400	36.400	36.400	36.400	600

← NewerPage 13 of 17 · 992 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.