Jenscare Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	37.800	37.800	35.150	36.400	36.400	22,200
2023-02-22	34.700	37.600	34.700	37.600	37.600	21,400
2023-02-21	36.000	37.650	34.700	34.700	34.700	37,200
2023-02-20	35.800	36.850	35.650	35.900	35.900	19,000
2023-02-17	35.000	36.550	34.500	35.800	35.800	75,600
2023-02-16	35.000	35.950	35.000	35.000	35.000	72,600
2023-02-15	36.900	36.900	34.500	35.000	35.000	72,400
2023-02-14	37.900	38.000	35.650	36.900	36.900	72,200
2023-02-13	37.100	39.450	36.550	38.200	38.200	73,800
2023-02-10	41.000	41.000	37.550	39.050	39.050	78,400
2023-02-09	42.500	44.550	41.600	42.500	42.500	83,200
2023-02-08	43.250	44.600	43.250	44.050	44.050	91,600
2023-02-07	41.000	43.000	40.900	43.000	43.000	70,800
2023-02-06	40.000	41.000	39.950	40.500	40.500	93,000
2023-02-03	39.850	42.450	39.800	42.450	42.450	79,600
2023-02-02	37.550	42.000	37.500	40.000	40.000	57,200
2023-02-01	37.100	37.500	36.100	37.500	37.500	73,800
2023-01-31	36.550	37.550	36.000	37.200	37.200	31,600
2023-01-30	38.500	38.500	36.600	37.100	37.100	36,200
2023-01-27	40.000	41.400	38.200	40.850	40.850	43,600
2023-01-26	40.850	46.100	39.000	42.200	42.200	65,800
2023-01-20	39.150	40.800	38.900	40.800	40.800	41,000
2023-01-19	38.950	40.000	38.450	39.900	39.900	38,600
2023-01-18	38.650	38.900	37.950	38.900	38.900	26,600
2023-01-17	37.000	39.000	36.950	38.650	38.650	35,400
2023-01-16	34.400	37.900	34.400	37.800	37.800	74,600
2023-01-13	37.900	37.900	37.850	37.900	37.900	78,800
2023-01-12	34.300	38.700	34.300	38.100	38.100	87,400
2023-01-11	38.000	38.000	35.300	37.000	37.000	78,000
2023-01-10	33.100	36.000	31.500	35.700	35.700	127,200
2023-01-09	32.000	38.700	32.000	38.700	38.700	72,000
2023-01-06	36.000	41.000	36.000	36.900	36.900	72,800
2023-01-05	37.000	54.000	37.000	40.000	40.000	74,400
2023-01-04	49.000	53.000	35.850	43.500	43.500	81,200
2023-01-03	60.000	67.000	56.900	56.900	56.900	71,000
2022-12-30	55.050	66.200	55.000	66.100	66.100	75,770
2022-12-29	50.500	94.700	50.000	52.000	52.000	60,800
2022-12-28	37.000	52.000	36.550	51.000	51.000	141,200
2022-12-23	41.200	42.650	32.100	36.350	36.350	16,400
2022-12-22	39.000	40.050	31.000	38.200	38.200	124,800
2022-12-21	45.000	45.650	44.000	45.650	45.650	2,000
2022-12-20	45.650	45.650	45.650	45.650	45.650	0
2022-12-19	46.150	46.150	45.650	45.650	45.650	108,400
2022-12-16	45.150	45.150	45.150	45.150	45.150	0
2022-12-15	47.850	47.850	45.150	45.150	45.150	70,200
2022-12-14	48.700	48.700	46.500	47.950	47.950	70,000
2022-12-13	48.000	48.000	48.000	48.000	48.000	71,800
2022-12-12	48.750	48.750	45.400	47.000	47.000	71,400
2022-12-09	48.800	48.800	48.800	48.800	48.800	85,000
2022-12-08	47.800	49.400	47.800	49.250	49.250	75,200
2022-12-07	49.000	49.000	49.000	49.000	49.000	83,000
2022-12-06	49.000	58.000	48.000	53.800	53.800	102,400
2022-12-05	40.000	49.000	40.000	49.000	49.000	101,400
2022-12-02	48.850	48.850	46.900	47.200	47.200	73,000
2022-12-01	50.050	50.050	48.900	48.900	48.900	70,600
2022-11-30	45.000	50.200	45.000	50.150	50.150	11,200
2022-11-29	51.000	51.000	51.000	51.000	51.000	0
2022-11-28	45.900	51.100	45.900	51.100	51.100	7,800
2022-11-25	38.250	46.000	38.250	45.900	45.900	9,200
2022-11-24	33.700	38.500	33.700	38.250	38.250	10,800

← NewerPage 16 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.