Jenscare Scientific Co., Ltd. (9877.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 02:46PM HKT. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.080 | 4.080 | 3.910 | 3.950 | 3.950 | 286,200 |
| Jun 27, 2024 | 4.000 | 4.040 | 3.830 | 3.960 | 3.960 | 1,429,200 |
| Jun 26, 2024 | 3.830 | 4.000 | 3.830 | 3.960 | 3.960 | 1,107,880 |
| Jun 25, 2024 | 3.940 | 3.930 | 3.850 | 3.910 | 3.910 | 1,429,000 |
| Jun 24, 2024 | 4.250 | 4.250 | 3.750 | 3.940 | 3.940 | 2,472,200 |
| Jun 21, 2024 | 3.960 | 4.020 | 3.850 | 4.010 | 4.010 | 1,499,000 |
| Jun 20, 2024 | 4.010 | 4.040 | 3.930 | 4.000 | 4.000 | 2,301,200 |
| Jun 19, 2024 | 3.900 | 4.020 | 3.890 | 3.980 | 3.980 | 1,279,600 |
| Jun 18, 2024 | 3.980 | 4.060 | 3.870 | 3.990 | 3.990 | 1,029,800 |
| Jun 17, 2024 | 4.150 | 4.150 | 3.910 | 3.990 | 3.990 | 1,298,200 |
| Jun 14, 2024 | 4.090 | 4.150 | 3.990 | 4.050 | 4.050 | 1,631,400 |
| Jun 13, 2024 | 4.080 | 4.080 | 3.930 | 3.990 | 3.990 | 1,061,600 |
| Jun 12, 2024 | 3.820 | 4.160 | 3.820 | 3.970 | 3.970 | 2,165,200 |
| Jun 11, 2024 | 3.940 | 4.080 | 3.850 | 3.960 | 3.960 | 2,486,000 |
| Jun 07, 2024 | 3.800 | 4.170 | 3.760 | 3.880 | 3.880 | 3,735,682 |
| Jun 06, 2024 | 3.880 | 3.960 | 3.710 | 3.780 | 3.780 | 1,885,000 |
| Jun 05, 2024 | 3.950 | 4.000 | 3.850 | 3.880 | 3.880 | 1,404,200 |
| Jun 04, 2024 | 3.910 | 4.000 | 3.760 | 3.930 | 3.930 | 1,178,600 |
| Jun 03, 2024 | 4.000 | 4.090 | 3.870 | 3.910 | 3.910 | 1,158,200 |
| May 31, 2024 | 4.110 | 4.310 | 3.900 | 3.970 | 3.970 | 2,785,400 |
| May 30, 2024 | 4.170 | 4.150 | 3.860 | 3.970 | 3.970 | 2,770,400 |
| May 29, 2024 | 4.320 | 4.360 | 4.050 | 4.100 | 4.100 | 1,465,000 |
| May 28, 2024 | 4.500 | 4.500 | 4.210 | 4.230 | 4.230 | 1,027,800 |
| May 27, 2024 | 4.310 | 4.470 | 4.170 | 4.380 | 4.380 | 1,247,800 |
| May 24, 2024 | 4.510 | 4.550 | 4.110 | 4.320 | 4.320 | 3,250,800 |
| May 23, 2024 | 4.750 | 4.750 | 4.480 | 4.510 | 4.510 | 2,101,800 |
| May 22, 2024 | 4.560 | 5.150 | 4.560 | 4.690 | 4.690 | 7,432,200 |
| May 21, 2024 | 4.910 | 4.970 | 4.520 | 4.520 | 4.520 | 3,534,400 |
| May 20, 2024 | 4.950 | 5.130 | 4.840 | 5.030 | 5.030 | 4,162,200 |
| May 17, 2024 | 4.620 | 5.090 | 4.620 | 4.850 | 4.850 | 6,804,400 |
| May 16, 2024 | 4.850 | 4.850 | 4.570 | 4.620 | 4.620 | 2,644,600 |
| May 14, 2024 | 4.690 | 4.950 | 4.520 | 4.730 | 4.730 | 5,705,200 |
| May 13, 2024 | 4.720 | 4.720 | 4.420 | 4.500 | 4.500 | 2,288,600 |
| May 10, 2024 | 4.750 | 4.900 | 4.640 | 4.690 | 4.690 | 3,480,800 |
| May 09, 2024 | 4.700 | 5.130 | 4.630 | 4.750 | 4.750 | 4,700,000 |
| May 08, 2024 | 4.920 | 4.960 | 4.540 | 4.600 | 4.600 | 2,125,800 |
| May 07, 2024 | 5.170 | 5.370 | 4.840 | 4.880 | 4.880 | 3,752,200 |
| May 06, 2024 | 5.110 | 5.320 | 5.040 | 5.180 | 5.180 | 2,243,600 |
| May 03, 2024 | 4.940 | 5.420 | 4.940 | 5.270 | 5.270 | 500,200 |
| May 02, 2024 | 4.760 | 4.950 | 4.600 | 4.940 | 4.940 | 403,800 |
| Apr 30, 2024 | 4.880 | 5.240 | 4.720 | 4.780 | 4.780 | 5,701,000 |
| Apr 29, 2024 | 4.720 | 5.030 | 4.700 | 4.750 | 4.750 | 3,567,400 |
| Apr 26, 2024 | 4.280 | 5.100 | 4.170 | 4.730 | 4.730 | 10,237,000 |
| Apr 25, 2024 | 4.600 | 4.600 | 3.970 | 4.190 | 4.190 | 7,005,800 |
| Apr 24, 2024 | 3.870 | 4.790 | 3.860 | 4.660 | 4.660 | 9,204,400 |
| Apr 23, 2024 | 3.900 | 4.220 | 3.750 | 3.910 | 3.910 | 6,090,800 |
| Apr 22, 2024 | 3.860 | 4.110 | 3.530 | 3.750 | 3.750 | 7,036,282 |
| Apr 19, 2024 | 4.370 | 4.370 | 3.720 | 3.860 | 3.860 | 5,853,000 |
| Apr 18, 2024 | 3.700 | 4.630 | 3.610 | 4.370 | 4.370 | 15,011,600 |
| Apr 17, 2024 | 3.610 | 3.880 | 3.520 | 3.610 | 3.610 | 3,372,200 |
| Apr 16, 2024 | 3.450 | 4.180 | 3.290 | 3.540 | 3.540 | 14,351,200 |
| Apr 15, 2024 | 3.350 | 3.880 | 3.190 | 3.360 | 3.360 | 7,701,200 |
| Apr 12, 2024 | 3.530 | 3.690 | 3.280 | 3.340 | 3.340 | 2,402,200 |
| Apr 11, 2024 | 3.900 | 3.900 | 3.170 | 3.530 | 3.530 | 5,815,200 |
| Apr 10, 2024 | 4.500 | 4.500 | 3.670 | 3.750 | 3.750 | 3,601,000 |
| Apr 09, 2024 | 4.680 | 4.760 | 4.420 | 4.460 | 4.460 | 1,496,200 |
| Apr 08, 2024 | 5.000 | 5.540 | 4.620 | 4.750 | 4.750 | 1,785,200 |
| Apr 05, 2024 | 5.000 | 5.000 | 4.820 | 4.850 | 4.850 | 52,200 |
| Apr 03, 2024 | 5.100 | 5.280 | 4.880 | 5.030 | 5.030 | 861,800 |
| Apr 02, 2024 | 5.550 | 5.550 | 4.810 | 5.000 | 5.000 | 936,750 |
| Mar 28, 2024 | 7.800 | 7.660 | 5.400 | 5.410 | 5.410 | 3,114,890 |
| Mar 27, 2024 | 9.340 | 9.360 | 8.310 | 8.310 | 8.310 | 199,000 |
| Mar 26, 2024 | 9.480 | 10.080 | 9.050 | 9.340 | 9.340 | 360,518 |
| Mar 25, 2024 | 9.500 | 9.540 | 9.000 | 9.330 | 9.330 | 147,000 |
| Mar 22, 2024 | 10.280 | 10.280 | 8.980 | 9.130 | 9.130 | 261,500 |
| Mar 21, 2024 | 9.550 | 10.560 | 9.550 | 9.970 | 9.970 | 810,600 |
| Mar 20, 2024 | 11.200 | 11.200 | 10.580 | 10.580 | 10.580 | 89,400 |
| Mar 19, 2024 | 11.240 | 11.280 | 10.940 | 11.100 | 11.100 | 251,200 |
| Mar 18, 2024 | 11.260 | 11.380 | 10.840 | 11.220 | 11.220 | 245,000 |
| Mar 15, 2024 | 11.020 | 11.160 | 10.880 | 11.060 | 11.060 | 460,200 |
| Mar 14, 2024 | 11.080 | 11.300 | 10.900 | 11.080 | 11.080 | 278,400 |
| Mar 13, 2024 | 11.620 | 11.700 | 10.700 | 11.040 | 11.040 | 648,400 |
| Mar 12, 2024 | 11.800 | 11.980 | 11.460 | 11.920 | 11.920 | 224,600 |
| Mar 11, 2024 | 11.280 | 12.260 | 10.820 | 11.740 | 11.740 | 808,800 |
| Mar 08, 2024 | 10.980 | 11.240 | 10.820 | 11.160 | 11.160 | 145,200 |
| Mar 07, 2024 | 12.280 | 12.280 | 10.800 | 10.840 | 10.840 | 282,800 |
| Mar 06, 2024 | 12.500 | 12.660 | 12.020 | 12.240 | 12.240 | 153,600 |
| Mar 05, 2024 | 12.080 | 13.480 | 12.080 | 12.600 | 12.600 | 113,600 |
| Mar 04, 2024 | 13.180 | 13.700 | 12.000 | 13.300 | 13.300 | 756,400 |
| Mar 01, 2024 | 12.820 | 13.460 | 12.500 | 12.820 | 12.820 | 434,400 |
| Feb 29, 2024 | 12.000 | 12.940 | 11.400 | 12.800 | 12.800 | 292,192 |
| Feb 28, 2024 | 12.940 | 13.100 | 11.860 | 11.940 | 11.940 | 259,400 |
| Feb 27, 2024 | 12.720 | 12.940 | 12.600 | 12.740 | 12.740 | 48,600 |
| Feb 26, 2024 | 12.900 | 12.960 | 12.620 | 12.720 | 12.720 | 29,200 |
| Feb 23, 2024 | 12.820 | 13.180 | 12.120 | 12.780 | 12.780 | 206,400 |
| Feb 22, 2024 | 13.040 | 13.580 | 12.660 | 12.800 | 12.800 | 205,200 |
| Feb 21, 2024 | 12.400 | 13.680 | 12.400 | 13.140 | 13.140 | 181,400 |
| Feb 20, 2024 | 12.760 | 13.080 | 12.560 | 12.620 | 12.620 | 87,000 |
| Feb 19, 2024 | 9.960 | 13.840 | 9.960 | 12.700 | 12.700 | 446,000 |
| Feb 16, 2024 | 12.800 | 13.260 | 12.800 | 12.920 | 12.920 | 19,400 |
| Feb 15, 2024 | 12.500 | 12.800 | 12.500 | 12.800 | 12.800 | 600 |
| Feb 14, 2024 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 200 |
| Feb 09, 2024 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | - |
| Feb 08, 2024 | 12.180 | 12.600 | 12.180 | 12.500 | 12.500 | 68,600 |
| Feb 07, 2024 | 12.420 | 12.800 | 12.060 | 12.140 | 12.140 | 74,000 |
| Feb 06, 2024 | 11.380 | 12.700 | 11.360 | 12.340 | 12.340 | 205,200 |
| Feb 05, 2024 | 11.040 | 12.280 | 11.040 | 11.380 | 11.380 | 165,200 |
| Feb 02, 2024 | 13.740 | 13.740 | 9.930 | 11.920 | 11.920 | 1,249,130 |
| Feb 01, 2024 | 14.000 | 14.300 | 12.960 | 12.980 | 12.980 | 1,109,870 |
| Jan 31, 2024 | 14.620 | 16.640 | 13.800 | 13.880 | 13.880 | 1,932,918 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.