Jenscare Scientific Co., Ltd. (9877.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.910 | 4.970 | 4.520 | 4.520 | 4.520 | 3,534,400 |
| 20 May 2024 | 4.950 | 5.130 | 4.840 | 5.030 | 5.030 | 4,162,200 |
| 17 May 2024 | 4.620 | 5.090 | 4.620 | 4.850 | 4.850 | 6,804,400 |
| 16 May 2024 | 4.850 | 4.850 | 4.570 | 4.620 | 4.620 | 2,644,600 |
| 14 May 2024 | 4.690 | 4.950 | 4.520 | 4.730 | 4.730 | 5,705,200 |
| 13 May 2024 | 4.720 | 4.720 | 4.420 | 4.500 | 4.500 | 2,288,600 |
| 10 May 2024 | 4.750 | 4.900 | 4.640 | 4.690 | 4.690 | 3,480,800 |
| 09 May 2024 | 4.700 | 5.130 | 4.630 | 4.750 | 4.750 | 4,700,000 |
| 08 May 2024 | 4.920 | 4.960 | 4.540 | 4.600 | 4.600 | 2,125,800 |
| 07 May 2024 | 5.170 | 5.370 | 4.840 | 4.880 | 4.880 | 3,752,200 |
| 06 May 2024 | 5.110 | 5.320 | 5.040 | 5.180 | 5.180 | 2,243,600 |
| 03 May 2024 | 4.940 | 5.420 | 4.940 | 5.270 | 5.270 | 500,200 |
| 02 May 2024 | 4.760 | 4.950 | 4.600 | 4.940 | 4.940 | 403,800 |
| 30 Apr 2024 | 4.880 | 5.240 | 4.720 | 4.780 | 4.780 | 5,701,000 |
| 29 Apr 2024 | 4.720 | 5.030 | 4.700 | 4.750 | 4.750 | 3,567,400 |
| 26 Apr 2024 | 4.280 | 5.100 | 4.170 | 4.730 | 4.730 | 10,237,000 |
| 25 Apr 2024 | 4.600 | 4.600 | 3.970 | 4.190 | 4.190 | 7,005,800 |
| 24 Apr 2024 | 3.870 | 4.790 | 3.860 | 4.660 | 4.660 | 9,204,400 |
| 23 Apr 2024 | 3.900 | 4.220 | 3.750 | 3.910 | 3.910 | 6,090,800 |
| 22 Apr 2024 | 3.860 | 4.110 | 3.530 | 3.750 | 3.750 | 7,036,282 |
| 19 Apr 2024 | 4.370 | 4.370 | 3.720 | 3.860 | 3.860 | 5,853,000 |
| 18 Apr 2024 | 3.700 | 4.630 | 3.610 | 4.370 | 4.370 | 15,011,600 |
| 17 Apr 2024 | 3.610 | 3.880 | 3.520 | 3.610 | 3.610 | 3,372,200 |
| 16 Apr 2024 | 3.450 | 4.180 | 3.290 | 3.540 | 3.540 | 14,351,200 |
| 15 Apr 2024 | 3.350 | 3.880 | 3.190 | 3.360 | 3.360 | 7,701,200 |
| 12 Apr 2024 | 3.530 | 3.690 | 3.280 | 3.340 | 3.340 | 2,402,200 |
| 11 Apr 2024 | 3.900 | 3.900 | 3.170 | 3.530 | 3.530 | 5,815,200 |
| 10 Apr 2024 | 4.500 | 4.500 | 3.670 | 3.750 | 3.750 | 3,601,000 |
| 09 Apr 2024 | 4.680 | 4.760 | 4.420 | 4.460 | 4.460 | 1,496,200 |
| 08 Apr 2024 | 5.000 | 5.540 | 4.620 | 4.750 | 4.750 | 1,785,200 |
| 05 Apr 2024 | 5.000 | 5.000 | 4.820 | 4.850 | 4.850 | 52,200 |
| 03 Apr 2024 | 5.100 | 5.280 | 4.880 | 5.030 | 5.030 | 861,800 |
| 02 Apr 2024 | 5.550 | 5.550 | 4.810 | 5.000 | 5.000 | 936,750 |
| 28 Mar 2024 | 7.800 | 7.660 | 5.400 | 5.410 | 5.410 | 3,114,890 |
| 27 Mar 2024 | 9.340 | 9.360 | 8.310 | 8.310 | 8.310 | 199,000 |
| 26 Mar 2024 | 9.480 | 10.080 | 9.050 | 9.340 | 9.340 | 360,518 |
| 25 Mar 2024 | 9.500 | 9.540 | 9.000 | 9.330 | 9.330 | 147,000 |
| 22 Mar 2024 | 10.280 | 10.280 | 8.980 | 9.130 | 9.130 | 261,500 |
| 21 Mar 2024 | 9.550 | 10.560 | 9.550 | 9.970 | 9.970 | 810,600 |
| 20 Mar 2024 | 11.200 | 11.200 | 10.580 | 10.580 | 10.580 | 89,400 |
| 19 Mar 2024 | 11.240 | 11.280 | 10.940 | 11.100 | 11.100 | 251,200 |
| 18 Mar 2024 | 11.260 | 11.380 | 10.840 | 11.220 | 11.220 | 245,000 |
| 15 Mar 2024 | 11.020 | 11.160 | 10.880 | 11.060 | 11.060 | 460,200 |
| 14 Mar 2024 | 11.080 | 11.300 | 10.900 | 11.080 | 11.080 | 278,400 |
| 13 Mar 2024 | 11.620 | 11.700 | 10.700 | 11.040 | 11.040 | 648,400 |
| 12 Mar 2024 | 11.800 | 11.980 | 11.460 | 11.920 | 11.920 | 224,600 |
| 11 Mar 2024 | 11.280 | 12.260 | 10.820 | 11.740 | 11.740 | 808,800 |
| 08 Mar 2024 | 10.980 | 11.240 | 10.820 | 11.160 | 11.160 | 145,200 |
| 07 Mar 2024 | 12.280 | 12.280 | 10.800 | 10.840 | 10.840 | 282,800 |
| 06 Mar 2024 | 12.500 | 12.660 | 12.020 | 12.240 | 12.240 | 153,600 |
| 05 Mar 2024 | 12.080 | 13.480 | 12.080 | 12.600 | 12.600 | 113,600 |
| 04 Mar 2024 | 13.180 | 13.700 | 12.000 | 13.300 | 13.300 | 756,400 |
| 01 Mar 2024 | 12.820 | 13.460 | 12.500 | 12.820 | 12.820 | 434,400 |
| 29 Feb 2024 | 12.000 | 12.940 | 11.400 | 12.800 | 12.800 | 292,192 |
| 28 Feb 2024 | 12.940 | 13.100 | 11.860 | 11.940 | 11.940 | 259,400 |
| 27 Feb 2024 | 12.720 | 12.940 | 12.600 | 12.740 | 12.740 | 48,600 |
| 26 Feb 2024 | 12.900 | 12.960 | 12.620 | 12.720 | 12.720 | 29,200 |
| 23 Feb 2024 | 12.820 | 13.180 | 12.120 | 12.780 | 12.780 | 206,400 |
| 22 Feb 2024 | 13.040 | 13.580 | 12.660 | 12.800 | 12.800 | 205,200 |
| 21 Feb 2024 | 12.400 | 13.680 | 12.400 | 13.140 | 13.140 | 181,400 |
| 20 Feb 2024 | 12.760 | 13.080 | 12.560 | 12.620 | 12.620 | 87,000 |
| 19 Feb 2024 | 9.960 | 13.840 | 9.960 | 12.700 | 12.700 | 446,000 |
| 16 Feb 2024 | 12.800 | 13.260 | 12.800 | 12.920 | 12.920 | 19,400 |
| 15 Feb 2024 | 12.500 | 12.800 | 12.500 | 12.800 | 12.800 | 600 |
| 14 Feb 2024 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 200 |
| 09 Feb 2024 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | - |
| 08 Feb 2024 | 12.180 | 12.600 | 12.180 | 12.500 | 12.500 | 68,600 |
| 07 Feb 2024 | 12.420 | 12.800 | 12.060 | 12.140 | 12.140 | 74,000 |
| 06 Feb 2024 | 11.380 | 12.700 | 11.360 | 12.340 | 12.340 | 205,200 |
| 05 Feb 2024 | 11.040 | 12.280 | 11.040 | 11.380 | 11.380 | 165,200 |
| 02 Feb 2024 | 13.740 | 13.740 | 9.930 | 11.920 | 11.920 | 1,249,130 |
| 01 Feb 2024 | 14.000 | 14.300 | 12.960 | 12.980 | 12.980 | 1,109,870 |
| 31 Jan 2024 | 14.620 | 16.640 | 13.800 | 13.880 | 13.880 | 1,932,918 |
| 30 Jan 2024 | 15.000 | 15.320 | 14.000 | 14.680 | 14.680 | 1,787,400 |
| 29 Jan 2024 | 14.500 | 15.480 | 14.200 | 15.000 | 15.000 | 2,248,600 |
| 26 Jan 2024 | 14.680 | 14.700 | 13.480 | 14.540 | 14.540 | 1,024,742 |
| 25 Jan 2024 | 14.620 | 15.580 | 14.500 | 14.880 | 14.880 | 1,044,600 |
| 24 Jan 2024 | 15.120 | 15.300 | 13.880 | 14.500 | 14.500 | 1,494,400 |
| 23 Jan 2024 | 16.460 | 16.460 | 14.840 | 14.940 | 14.940 | 558,400 |
| 22 Jan 2024 | 16.020 | 17.560 | 15.740 | 15.780 | 15.780 | 1,720,200 |
| 19 Jan 2024 | 16.700 | 16.700 | 16.000 | 16.380 | 16.380 | 858,400 |
| 18 Jan 2024 | 17.060 | 17.060 | 16.040 | 16.340 | 16.340 | 179,400 |
| 17 Jan 2024 | 16.860 | 17.100 | 16.360 | 16.720 | 16.720 | 471,600 |
| 16 Jan 2024 | 16.960 | 16.960 | 16.460 | 16.860 | 16.860 | 97,600 |
| 15 Jan 2024 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | - |
| 12 Jan 2024 | 16.960 | 17.220 | 16.520 | 16.720 | 16.720 | 236,600 |
| 11 Jan 2024 | 17.380 | 17.280 | 16.660 | 16.780 | 16.780 | 257,400 |
| 10 Jan 2024 | 17.480 | 17.060 | 16.360 | 16.940 | 16.940 | 193,400 |
| 09 Jan 2024 | 17.380 | 17.400 | 16.700 | 16.720 | 16.720 | 622,200 |
| 08 Jan 2024 | 17.440 | 17.460 | 16.540 | 16.880 | 16.880 | 266,800 |
| 05 Jan 2024 | 17.900 | 17.900 | 17.000 | 17.060 | 17.060 | 307,400 |
| 04 Jan 2024 | 17.620 | 18.280 | 17.300 | 17.400 | 17.400 | 821,800 |
| 03 Jan 2024 | 17.460 | 18.660 | 17.100 | 17.620 | 17.620 | 1,599,600 |
| 02 Jan 2024 | 21.500 | 21.500 | 17.080 | 17.100 | 17.100 | 2,248,000 |
| 29 Dec 2023 | 20.150 | 22.300 | 19.700 | 22.200 | 22.200 | 4,400,800 |
| 28 Dec 2023 | 17.140 | 20.550 | 16.820 | 19.920 | 19.920 | 3,765,000 |
| 27 Dec 2023 | 16.100 | 17.000 | 15.820 | 17.000 | 17.000 | 1,320,800 |
| 22 Dec 2023 | 16.060 | 16.300 | 15.600 | 15.780 | 15.780 | 487,400 |
| 21 Dec 2023 | 16.740 | 16.740 | 15.920 | 16.040 | 16.040 | 661,800 |
| 20 Dec 2023 | 17.360 | 17.500 | 16.440 | 16.700 | 16.700 | 526,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.