Jenscare Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.750	2.800	2.670	2.790	2.790	490,800
2024-11-06	2.700	2.740	2.670	2.740	2.740	61,400
2024-11-05	2.690	2.750	2.660	2.670	2.670	684,400
2024-11-04	2.690	2.760	2.680	2.700	2.700	142,200
2024-11-01	2.580	2.710	2.420	2.690	2.690	3,993,120
2024-10-31	2.710	2.760	2.630	2.630	2.630	328,800
2024-10-30	2.630	2.740	2.610	2.740	2.740	239,200
2024-10-29	2.560	2.700	2.530	2.670	2.670	1,920,800
2024-10-28	2.600	2.670	2.470	2.600	2.600	457,600
2024-10-25	2.700	2.790	2.600	2.600	2.600	7,115,320
2024-10-24	2.250	2.630	2.240	2.630	2.630	379,200
2024-10-23	2.500	2.640	2.440	2.560	2.560	144,400
2024-10-22	2.550	2.550	2.020	2.540	2.540	151,200
2024-10-21	2.500	2.540	2.500	2.500	2.500	56,000
2024-10-18	2.580	2.650	2.500	2.500	2.500	3,211,200
2024-10-17	2.600	2.630	2.440	2.580	2.580	2,580,200
2024-10-16	2.430	2.780	2.410	2.550	2.550	3,364,000
2024-10-15	2.680	2.750	2.490	2.550	2.550	1,389,600
2024-10-14	2.610	2.720	2.410	2.520	2.520	216,600
2024-10-10	2.920	2.980	2.500	2.600	2.600	19,380,800
2024-10-09	2.920	2.920	2.110	2.710	2.710	3,995,682
2024-10-08	3.480	3.480	1.870	2.650	2.650	863,400
2024-10-07	3.150	3.350	3.100	3.350	3.350	450,800
2024-10-04	2.900	3.200	2.820	3.020	3.020	415,200
2024-10-03	3.400	3.500	2.800	2.820	2.820	349,800
2024-10-02	2.990	3.390	2.980	3.200	3.200	141,800
2024-09-30	3.030	3.110	2.900	2.990	2.990	508,400
2024-09-27	2.650	2.930	2.630	2.820	2.820	894,800
2024-09-26	2.400	2.650	2.380	2.650	2.650	810,000
2024-09-25	2.410	2.470	2.350	2.400	2.400	270,400
2024-09-24	2.380	2.470	2.310	2.350	2.350	679,000
2024-09-23	2.600	2.600	2.290	2.380	2.380	1,277,800
2024-09-20	2.290	2.520	2.260	2.420	2.420	648,000
2024-09-19	2.210	2.250	2.120	2.150	2.150	360,000
2024-09-17	2.220	2.220	1.960	2.150	2.150	165,000
2024-09-16	1.950	2.070	1.860	2.040	2.040	116,600
2024-09-13	1.850	1.950	1.840	1.910	1.910	288,800
2024-09-12	1.690	1.870	1.690	1.800	1.800	353,400
2024-09-11	1.920	1.950	1.400	1.940	1.940	2,401,200
2024-09-10	2.430	2.430	2.030	2.070	2.070	994,000
2024-09-09	2.380	2.380	2.220	2.370	2.370	1,128,525
2024-09-05	2.380	2.440	2.350	2.380	2.380	814,800
2024-09-04	2.360	2.430	2.320	2.350	2.350	839,000
2024-09-03	2.360	2.430	2.340	2.400	2.400	892,600
2024-09-02	2.420	2.500	2.300	2.350	2.350	965,000
2024-08-30	2.500	2.560	2.380	2.420	2.420	2,098,000
2024-08-29	2.350	2.520	2.350	2.430	2.430	1,003,200
2024-08-28	2.600	2.600	2.270	2.360	2.360	1,541,000
2024-08-27	2.450	2.600	2.400	2.570	2.570	718,600
2024-08-26	2.520	2.620	2.440	2.530	2.530	743,200
2024-08-23	2.600	2.640	2.460	2.500	2.500	502,400
2024-08-22	2.600	2.650	2.560	2.600	2.600	377,600
2024-08-21	2.700	2.740	2.510	2.630	2.630	819,600
2024-08-20	2.870	2.870	2.410	2.630	2.630	1,449,800
2024-08-19	3.450	3.470	2.730	2.800	2.800	1,335,800
2024-08-16	3.400	3.400	3.250	3.260	3.260	365,400
2024-08-15	3.500	3.500	3.150	3.330	3.330	442,400
2024-08-14	3.520	3.590	3.500	3.500	3.500	103,000
2024-08-13	3.560	3.590	3.500	3.580	3.580	107,800
2024-08-12	3.610	3.620	3.440	3.530	3.530	231,000

← NewerPage 9 of 17 · 992 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.