Jenscare Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	35.250	35.250	34.300	34.300	34.300	200
2023-05-23	36.000	36.000	34.600	34.600	34.600	1,800
2023-05-22	36.850	36.850	36.850	36.850	36.850	0
2023-05-19	38.000	38.000	36.850	36.850	36.850	400
2023-05-18	35.000	36.650	35.000	36.650	36.650	600
2023-05-17	36.500	36.500	36.000	36.000	36.000	1,800
2023-05-16	38.700	38.700	36.000	36.000	36.000	1,650,200
2023-05-15	37.100	37.450	36.000	36.000	36.000	74,800
2023-05-12	37.500	37.950	37.500	37.800	37.800	67,600
2023-05-11	37.500	39.150	37.500	38.650	38.650	67,400
2023-05-10	37.500	37.500	37.500	37.500	37.500	400
2023-05-09	37.500	38.000	37.500	37.500	37.500	72,000
2023-05-08	38.800	38.800	38.450	38.500	38.500	65,400
2023-05-05	38.050	38.550	38.000	38.100	38.100	66,000
2023-05-04	37.550	38.250	37.500	38.000	38.000	66,800
2023-05-03	37.500	38.350	37.500	37.550	37.550	68,600
2023-05-02	37.000	37.400	36.700	37.400	37.400	68,200
2023-04-28	38.050	38.200	37.000	38.000	38.000	11,600
2023-04-27	38.500	40.150	36.900	38.050	38.050	10,800
2023-04-26	38.000	39.000	37.650	38.950	38.950	19,400
2023-04-25	39.000	39.000	37.800	38.350	38.350	17,800
2023-04-24	39.500	39.500	39.500	39.500	39.500	4,400
2023-04-21	39.900	39.900	38.600	39.400	39.400	17,800
2023-04-20	39.750	39.750	38.900	39.300	39.300	66,400
2023-04-19	39.800	39.800	37.650	38.900	38.900	69,400
2023-04-18	40.000	43.000	38.350	38.350	38.350	67,400
2023-04-17	39.000	41.900	39.000	40.000	40.000	66,600
2023-04-14	39.950	40.900	39.300	40.000	40.000	67,600
2023-04-13	39.700	40.000	39.650	40.000	40.000	23,400
2023-04-12	38.800	39.750	38.150	39.750	39.750	73,000
2023-04-11	39.000	39.000	37.250	38.800	38.800	73,400
2023-04-06	37.850	39.000	37.500	39.000	39.000	70,600
2023-04-04	36.800	37.900	36.000	37.900	37.900	79,400
2023-04-03	37.500	37.850	36.050	37.850	37.850	79,800
2023-03-31	38.000	38.000	35.750	38.000	38.000	15,600
2023-03-30	34.800	37.450	33.800	37.450	37.450	29,800
2023-03-29	36.500	36.500	34.600	34.750	34.750	25,000
2023-03-28	37.450	37.450	35.800	36.500	36.500	5,800
2023-03-27	36.250	37.000	33.450	36.900	36.900	38,800
2023-03-24	36.900	36.900	33.500	36.200	36.200	29,800
2023-03-23	36.450	36.500	34.100	36.350	36.350	51,200
2023-03-22	37.800	37.800	34.900	35.950	35.950	46,600
2023-03-21	34.500	36.800	32.650	36.600	36.600	34,600
2023-03-20	35.500	35.500	33.150	34.350	34.350	45,400
2023-03-17	36.000	38.300	33.600	35.350	35.350	68,000
2023-03-16	39.000	51.000	35.250	36.500	36.500	171,200
2023-03-15	42.000	42.050	31.100	36.800	36.800	78,400
2023-03-14	41.550	48.050	36.850	39.050	39.050	112,600
2023-03-13	45.000	45.000	39.000	41.550	41.550	76,800
2023-03-10	41.500	44.000	39.600	43.450	43.450	70,400
2023-03-09	41.500	41.600	40.000	41.600	41.600	71,400
2023-03-08	43.000	43.000	41.550	41.600	41.600	70,200
2023-03-07	41.850	42.000	41.650	42.000	42.000	65,400
2023-03-06	41.100	43.200	40.050	41.850	41.850	76,400
2023-03-03	43.200	43.200	41.000	41.100	41.100	75,600
2023-03-02	42.000	43.000	42.000	42.950	42.950	69,400
2023-03-01	39.000	44.550	39.000	42.100	42.100	94,000
2023-02-28	37.500	38.450	35.850	38.450	38.450	29,000
2023-02-27	37.500	38.450	35.950	37.500	37.500	20,600
2023-02-24	35.400	37.900	34.750	37.300	37.300	19,400

← NewerPage 15 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.