Jenscare Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	36.400	36.400	36.400	36.400	36.400	600
2023-08-18	36.450	36.450	36.400	36.400	36.400	400
2023-08-17	36.800	36.800	36.500	36.500	36.500	6,200
2023-08-16	34.000	35.000	34.000	34.850	34.850	10,600
2023-08-15	35.000	35.000	34.000	35.000	35.000	7,000
2023-08-14	34.300	34.300	34.300	34.300	34.300	5,400
2023-08-11	33.950	33.950	33.950	33.950	33.950	6,200
2023-08-10	35.300	35.300	34.000	34.000	34.000	8,600
2023-08-09	34.750	35.350	34.700	35.300	35.300	12,200
2023-08-08	35.450	35.450	34.750	34.750	34.750	6,800
2023-08-07	35.000	35.000	34.000	34.800	34.800	9,600
2023-08-04	34.100	34.100	34.100	34.100	34.100	5,400
2023-08-03	33.000	34.100	32.000	34.100	34.100	17,400
2023-08-02	34.100	34.100	34.100	34.100	34.100	5,000
2023-08-01	34.200	34.200	34.200	34.200	34.200	5,800
2023-07-31	34.850	34.850	34.850	34.850	34.850	8,800
2023-07-28	31.200	34.550	31.100	34.550	34.550	28,600
2023-07-27	35.000	36.950	32.500	33.000	33.000	58,400
2023-07-26	32.500	45.000	32.500	35.000	35.000	106,000
2023-07-25	31.500	32.450	31.500	32.450	32.450	11,400
2023-07-24	29.950	30.500	29.950	30.500	30.500	4,800
2023-07-21	29.500	30.400	29.500	30.000	30.000	2,400
2023-07-20	29.600	29.600	29.500	29.500	29.500	1,200
2023-07-19	29.500	29.500	29.500	29.500	29.500	0
2023-07-18	29.500	29.500	28.500	29.500	29.500	8,600
2023-07-14	31.800	31.800	30.150	30.600	30.600	6,400
2023-07-13	29.750	31.650	29.750	31.650	31.650	10,600
2023-07-12	29.000	30.900	29.000	30.000	30.000	8,600
2023-07-11	31.900	31.900	31.850	31.850	31.850	6,200
2023-07-10	32.350	32.350	32.300	32.300	32.300	7,000
2023-07-07	32.500	32.550	32.500	32.550	32.550	5,400
2023-07-06	33.000	33.000	32.950	32.950	32.950	5,400
2023-07-05	33.000	33.000	32.100	33.000	33.000	6,600
2023-07-04	32.000	32.350	32.000	32.350	32.350	7,600
2023-07-03	31.700	31.950	28.900	31.950	31.950	7,000
2023-06-30	31.950	31.950	26.000	31.700	31.700	7,200
2023-06-29	31.050	31.300	30.650	31.050	31.050	8,200
2023-06-28	28.700	29.900	28.700	29.900	29.900	2,800
2023-06-27	28.700	29.150	28.700	28.700	28.700	2,800
2023-06-26	27.000	28.100	27.000	28.100	28.100	1,400
2023-06-23	28.000	28.000	28.000	28.000	28.000	0
2023-06-21	29.750	29.750	28.000	28.000	28.000	5,800
2023-06-20	28.500	28.950	28.500	28.600	28.600	10,000
2023-06-19	29.200	29.200	26.600	28.500	28.500	31,800
2023-06-16	30.000	30.100	27.700	29.000	29.000	16,600
2023-06-15	28.800	28.900	26.750	28.900	28.900	28,600
2023-06-14	29.000	29.000	28.400	28.400	28.400	7,000
2023-06-13	29.750	31.000	26.300	28.400	28.400	35,400
2023-06-12	30.800	30.800	29.400	29.750	29.750	5,200
2023-06-09	30.900	30.900	30.850	30.850	30.850	4,800
2023-06-08	30.950	31.050	30.750	31.050	31.050	20,000
2023-06-07	31.000	31.050	31.000	31.000	31.000	2,000
2023-06-06	31.300	31.300	31.300	31.300	31.300	0
2023-06-05	31.300	31.300	31.300	31.300	31.300	0
2023-06-02	31.200	31.650	30.650	31.300	31.300	5,000
2023-06-01	31.550	31.550	31.550	31.550	31.550	200
2023-05-31	34.000	34.000	31.550	32.000	32.000	67,400
2023-05-30	34.950	34.950	33.800	34.000	34.000	4,000
2023-05-29	34.950	35.000	34.950	35.000	35.000	66,000
2023-05-25	34.950	34.950	34.950	34.950	34.950	0

← NewerPage 14 of 17 · 993 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.