Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 31.800 | 34.250 | 31.800 | 34.250 | 34.250 | 2,800 |
| 2022-11-22 | 31.850 | 31.850 | 31.850 | 31.850 | 31.850 | 67,400 |
| 2022-11-21 | 32.550 | 32.550 | 31.000 | 31.700 | 31.700 | 69,200 |
| 2022-11-18 | 32.600 | 32.600 | 32.600 | 32.600 | 32.600 | 16,600 |
| 2022-11-17 | 32.850 | 32.900 | 31.000 | 32.000 | 32.000 | 68,800 |
| 2022-11-16 | 31.000 | 32.850 | 30.950 | 32.850 | 32.850 | 5,200 |
| 2022-11-15 | 30.500 | 31.000 | 30.500 | 30.650 | 30.650 | 11,400 |
| 2022-11-14 | 30.650 | 30.650 | 30.650 | 30.650 | 30.650 | 5,000 |
| 2022-11-11 | 31.100 | 31.500 | 29.850 | 30.750 | 30.750 | 8,000 |
| 2022-11-10 | 30.950 | 31.000 | 30.400 | 31.000 | 31.000 | 153,400 |
| 2022-11-09 | 31.750 | 31.750 | 30.050 | 31.000 | 31.000 | 152,800 |
| 2022-11-08 | 30.950 | 31.600 | 30.700 | 31.000 | 31.000 | 154,400 |
| 2022-11-07 | 31.800 | 31.850 | 30.900 | 31.000 | 31.000 | 158,800 |
| 2022-11-04 | 32.750 | 32.750 | 30.100 | 32.100 | 32.100 | 167,800 |
| 2022-11-03 | 33.650 | 35.300 | 30.650 | 32.250 | 32.250 | 167,400 |
| 2022-11-02 | 34.850 | 34.850 | 34.850 | 34.850 | 34.850 | 155,800 |
| 2022-11-01 | 34.600 | 35.800 | 34.500 | 34.850 | 34.850 | 155,000 |
| 2022-10-31 | 34.600 | 35.400 | 34.000 | 34.600 | 34.600 | 153,200 |
| 2022-10-28 | 34.000 | 34.000 | 32.500 | 33.900 | 33.900 | 165,600 |
| 2022-10-27 | 34.000 | 36.600 | 33.650 | 34.550 | 34.550 | 156,400 |
| 2022-10-26 | 33.500 | 34.000 | 32.100 | 34.000 | 34.000 | 172,200 |
| 2022-10-25 | 33.000 | 34.900 | 32.150 | 34.050 | 34.050 | 153,200 |
| 2022-10-24 | 33.000 | 35.450 | 31.800 | 33.000 | 33.000 | 160,600 |
| 2022-10-21 | 29.350 | 35.500 | 29.350 | 33.150 | 33.150 | 191,200 |
| 2022-10-20 | 29.200 | 29.500 | 29.050 | 29.350 | 29.350 | 159,200 |
| 2022-10-19 | 27.800 | 29.150 | 26.000 | 29.000 | 29.000 | 541,600 |
| 2022-10-18 | 28.000 | 28.000 | 27.800 | 27.800 | 27.800 | 312,800 |
| 2022-10-17 | 27.850 | 28.000 | 27.800 | 27.950 | 27.950 | 338,800 |
| 2022-10-14 | 27.850 | 28.200 | 27.800 | 27.850 | 27.850 | 173,800 |
| 2022-10-13 | 28.000 | 28.250 | 27.800 | 27.800 | 27.800 | 192,800 |
| 2022-10-12 | 28.750 | 28.800 | 27.800 | 27.800 | 27.800 | 245,400 |
| 2022-10-11 | 28.250 | 29.500 | 28.250 | 28.800 | 28.800 | 160,000 |
| 2022-10-10 | 28.000 | 30.500 | 27.800 | 28.250 | 28.250 | 1,466,000 |
← NewerPage 17 of 17 · 993 trading days
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.