Jenscare Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.060 | 6.060 | 5.900 | 6.010 | 6.010 | 140,000 |
| 2025-05-08 | 6.040 | 6.200 | 5.900 | 6.060 | 6.060 | 150,000 |
| 2025-05-07 | 5.610 | 6.120 | 5.610 | 6.050 | 6.050 | 88,600 |
| 2025-05-06 | 5.610 | 6.010 | 5.610 | 6.010 | 6.010 | 136,000 |
| 2025-05-02 | 5.640 | 6.090 | 5.230 | 5.610 | 5.610 | 164,400 |
| 2025-04-30 | 6.010 | 6.130 | 5.660 | 5.830 | 5.830 | 200,600 |
| 2025-04-29 | 5.930 | 6.470 | 5.800 | 6.010 | 6.010 | 85,600 |
| 2025-04-28 | 6.160 | 6.360 | 5.890 | 6.070 | 6.070 | 68,400 |
| 2025-04-25 | 6.110 | 6.790 | 5.800 | 6.130 | 6.130 | 691,400 |
| 2025-04-24 | 5.200 | 6.220 | 5.200 | 6.100 | 6.100 | 1,397,400 |
| 2025-04-23 | 5.300 | 5.300 | 5.100 | 5.220 | 5.220 | 426,600 |
| 2025-04-22 | 4.700 | 5.200 | 4.700 | 5.100 | 5.100 | 1,229,200 |
| 2025-04-17 | 4.660 | 4.880 | 4.490 | 4.700 | 4.700 | 436,000 |
| 2025-04-16 | 4.580 | 4.700 | 4.430 | 4.660 | 4.660 | 514,200 |
| 2025-04-15 | 4.440 | 4.530 | 4.210 | 4.480 | 4.480 | 617,000 |
| 2025-04-14 | 4.120 | 4.160 | 3.960 | 4.120 | 4.120 | 158,600 |
| 2025-04-11 | 3.660 | 3.900 | 3.600 | 3.900 | 3.900 | 75,800 |
| 2025-04-10 | 4.290 | 4.290 | 3.630 | 3.700 | 3.700 | 140,000 |
| 2025-04-09 | 3.930 | 3.930 | 3.490 | 3.740 | 3.740 | 205,600 |
| 2025-04-08 | 4.070 | 4.070 | 3.580 | 3.970 | 3.970 | 86,000 |
| 2025-04-07 | 3.990 | 3.990 | 3.380 | 3.650 | 3.650 | 176,800 |
| 2025-04-03 | 4.360 | 4.480 | 4.210 | 4.230 | 4.230 | 231,600 |
| 2025-04-02 | 4.340 | 4.440 | 4.210 | 4.360 | 4.360 | 71,200 |
| 2025-04-01 | 4.150 | 4.350 | 4.150 | 4.340 | 4.340 | 137,200 |
| 2025-03-31 | 4.450 | 4.450 | 4.100 | 4.210 | 4.210 | 105,800 |
| 2025-03-28 | 4.290 | 4.610 | 4.290 | 4.470 | 4.470 | 84,600 |
| 2025-03-27 | 4.500 | 4.500 | 4.230 | 4.430 | 4.430 | 138,900 |
| 2025-03-26 | 4.080 | 4.500 | 4.080 | 4.500 | 4.500 | 829,600 |
| 2025-03-25 | 4.320 | 4.480 | 4.110 | 4.410 | 4.410 | 244,200 |
| 2025-03-24 | 4.400 | 4.400 | 4.030 | 4.330 | 4.330 | 396,800 |
| 2025-03-21 | 4.240 | 4.250 | 4.010 | 4.120 | 4.120 | 41,600 |
| 2025-03-20 | 4.200 | 4.380 | 3.980 | 4.010 | 4.010 | 141,800 |
| 2025-03-19 | 4.150 | 4.320 | 4.110 | 4.240 | 4.240 | 87,200 |
| 2025-03-18 | 4.010 | 4.190 | 3.970 | 4.150 | 4.150 | 121,800 |
| 2025-03-17 | 3.970 | 4.070 | 3.920 | 4.010 | 4.010 | 294,800 |
| 2025-03-14 | 4.180 | 4.180 | 3.910 | 3.920 | 3.920 | 26,000 |
| 2025-03-13 | 4.450 | 4.450 | 3.740 | 3.810 | 3.810 | 30,000 |
| 2025-03-12 | 3.950 | 4.020 | 3.800 | 3.800 | 3.800 | 151,000 |
| 2025-03-11 | 3.990 | 4.010 | 3.900 | 3.950 | 3.950 | 2,800 |
| 2025-03-10 | 3.900 | 4.070 | 3.820 | 3.820 | 3.820 | 224,600 |
| 2025-03-07 | 3.990 | 4.380 | 3.990 | 4.140 | 4.140 | 76,800 |
| 2025-03-06 | 3.980 | 4.180 | 3.980 | 4.180 | 4.180 | 93,400 |
| 2025-03-05 | 4.470 | 4.470 | 3.900 | 4.170 | 4.170 | 139,600 |
| 2025-03-04 | 4.170 | 4.300 | 4.170 | 4.250 | 4.250 | 9,400 |
| 2025-03-03 | 4.600 | 4.600 | 4.290 | 4.350 | 4.350 | 66,000 |
| 2025-02-28 | 4.370 | 4.430 | 4.300 | 4.380 | 4.380 | 127,600 |
| 2025-02-27 | 4.450 | 4.600 | 4.390 | 4.480 | 4.480 | 119,000 |
| 2025-02-26 | 4.220 | 4.450 | 4.220 | 4.450 | 4.450 | 65,400 |
| 2025-02-25 | 4.280 | 4.340 | 4.270 | 4.340 | 4.340 | 45,800 |
| 2025-02-24 | 4.390 | 4.390 | 4.320 | 4.330 | 4.330 | 111,000 |
| 2025-02-21 | 4.280 | 4.410 | 4.260 | 4.370 | 4.370 | 50,000 |
| 2025-02-20 | 4.430 | 4.480 | 4.230 | 4.390 | 4.390 | 101,800 |
| 2025-02-19 | 4.250 | 4.400 | 4.250 | 4.400 | 4.400 | 194,200 |
| 2025-02-18 | 4.110 | 4.260 | 4.100 | 4.250 | 4.250 | 153,200 |
| 2025-02-17 | 4.030 | 4.260 | 4.030 | 4.170 | 4.170 | 156,600 |
| 2025-02-14 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 108,600 |
| 2025-02-13 | 4.200 | 4.220 | 3.910 | 3.910 | 3.910 | 277,200 |
| 2025-02-12 | 4.110 | 4.280 | 3.780 | 4.200 | 4.200 | 408,600 |
| 2025-02-11 | 4.300 | 4.370 | 4.090 | 4.240 | 4.240 | 249,400 |
| 2025-02-10 | 4.360 | 4.490 | 4.240 | 4.300 | 4.300 | 235,200 |
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.