Jenscare Scientific Co., Ltd. (HKG:9877)
Hong Kong · Delayed Price · Currency is HKD 8.76
-0.24 (-2.67%)
Jan 21, 2026, 4:08 PM HKT
Jenscare Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.00 | 9.00 | 8.64 | 9.00 | 9.00 | - | 172,200 |
| Jan 19, 2026 | 9.00 | 9.03 | 8.57 | 9.00 | 9.00 | 0.45% | 176,600 |
| Jan 16, 2026 | 8.89 | 9.00 | 8.80 | 8.96 | 8.96 | 0.90% | 19,000 |
| Jan 15, 2026 | 8.99 | 8.99 | 8.78 | 8.88 | 8.88 | -0.11% | 18,200 |
| Jan 14, 2026 | 9.00 | 9.03 | 8.79 | 8.89 | 8.89 | -0.22% | 69,800 |
| Jan 13, 2026 | 9.08 | 9.19 | 8.81 | 8.91 | 8.91 | -1.87% | 145,200 |
| Jan 12, 2026 | 8.98 | 9.10 | 8.90 | 9.08 | 9.08 | -0.22% | 195,400 |
| Jan 9, 2026 | 9.01 | 9.19 | 8.49 | 9.10 | 9.10 | 1.11% | 355,200 |
| Jan 8, 2026 | 9.32 | 9.32 | 8.99 | 9.00 | 9.00 | -2.39% | 56,000 |
| Jan 7, 2026 | 9.22 | 9.23 | 9.06 | 9.22 | 9.22 | - | 8,800 |
| Jan 6, 2026 | 9.10 | 9.24 | 9.05 | 9.22 | 9.22 | -0.22% | 113,800 |
| Jan 5, 2026 | 9.17 | 9.81 | 9.06 | 9.24 | 9.24 | 0.76% | 170,400 |
| Jan 2, 2026 | 9.15 | 9.29 | 9.15 | 9.17 | 9.17 | 3.03% | 17,800 |
| Dec 31, 2025 | 9.11 | 9.44 | 8.90 | 8.90 | 8.90 | -4.20% | 25,400 |
| Dec 30, 2025 | 9.22 | 9.50 | 9.20 | 9.29 | 9.29 | 0.76% | 62,000 |
| Dec 29, 2025 | 9.00 | 9.60 | 9.00 | 9.22 | 9.22 | 0.22% | 110,800 |
| Dec 24, 2025 | 8.63 | 9.22 | 8.63 | 9.20 | 9.20 | 3.49% | 68,269 |
| Dec 23, 2025 | 9.11 | 9.11 | 8.89 | 8.89 | 8.89 | -1.22% | 21,200 |
| Dec 22, 2025 | 8.88 | 9.16 | 8.83 | 9.00 | 9.00 | 1.35% | 75,200 |
| Dec 19, 2025 | 8.77 | 9.00 | 8.62 | 8.88 | 8.88 | 0.11% | 55,000 |
| Dec 18, 2025 | 8.64 | 8.91 | 8.55 | 8.87 | 8.87 | 4.48% | 44,000 |
| Dec 17, 2025 | 8.40 | 9.00 | 8.39 | 8.49 | 8.49 | 1.19% | 94,400 |
| Dec 16, 2025 | 8.61 | 8.61 | 8.39 | 8.39 | 8.39 | -2.89% | 104,200 |
| Dec 15, 2025 | 8.88 | 8.97 | 8.64 | 8.64 | 8.64 | -2.92% | 118,600 |
| Dec 12, 2025 | 8.67 | 9.10 | 8.67 | 8.90 | 8.90 | 2.53% | 63,800 |
| Dec 11, 2025 | 8.59 | 8.88 | 8.43 | 8.68 | 8.68 | 2.48% | 171,400 |
| Dec 10, 2025 | 8.66 | 8.66 | 8.40 | 8.47 | 8.47 | 0.47% | 39,600 |
| Dec 9, 2025 | 8.51 | 8.78 | 8.33 | 8.43 | 8.43 | -0.94% | 155,600 |
| Dec 8, 2025 | 8.63 | 8.79 | 8.46 | 8.51 | 8.51 | -4.17% | 254,000 |
| Dec 5, 2025 | 8.82 | 9.07 | 8.71 | 8.88 | 8.88 | 1.37% | 160,800 |
| Dec 4, 2025 | 8.92 | 8.92 | 8.69 | 8.76 | 8.76 | -0.68% | 60,800 |
| Dec 3, 2025 | 9.40 | 9.40 | 8.62 | 8.82 | 8.82 | -1.01% | 295,000 |
| Dec 2, 2025 | 9.60 | 9.61 | 8.84 | 8.91 | 8.91 | -12.30% | 521,600 |
| Dec 1, 2025 | 9.11 | 10.50 | 8.81 | 10.16 | 10.16 | 14.29% | 202,600 |
| Nov 28, 2025 | 9.00 | 9.26 | 8.89 | 8.89 | 8.89 | - | 147,000 |
| Nov 27, 2025 | 8.99 | 9.20 | 8.82 | 8.89 | 8.89 | -1.00% | 126,800 |
| Nov 26, 2025 | 8.98 | 9.40 | 8.60 | 8.98 | 8.98 | - | 236,600 |
| Nov 25, 2025 | 9.00 | 9.20 | 8.97 | 8.98 | 8.98 | 0.67% | 119,600 |
| Nov 24, 2025 | 9.25 | 9.66 | 8.90 | 8.92 | 8.92 | -3.57% | 466,800 |
| Nov 21, 2025 | 9.62 | 9.62 | 9.01 | 9.25 | 9.25 | -7.04% | 317,000 |
| Nov 20, 2025 | 9.82 | 9.95 | 9.61 | 9.95 | 9.95 | -1.09% | 508,000 |
| Nov 19, 2025 | 10.35 | 10.35 | 9.86 | 10.06 | 10.06 | -0.30% | 285,000 |
| Nov 18, 2025 | 9.94 | 10.40 | 9.85 | 10.09 | 10.09 | 0.20% | 2,516,000 |
| Nov 17, 2025 | 10.06 | 10.10 | 9.82 | 10.07 | 10.07 | 0.10% | 407,200 |
| Nov 14, 2025 | 10.35 | 10.50 | 10.05 | 10.06 | 10.06 | -3.73% | 585,600 |
| Nov 13, 2025 | 10.40 | 10.45 | 10.16 | 10.45 | 10.45 | 0.48% | 477,600 |
| Nov 12, 2025 | 10.41 | 10.52 | 10.25 | 10.40 | 10.40 | 0.29% | 332,000 |
| Nov 11, 2025 | 10.20 | 10.47 | 10.15 | 10.37 | 10.37 | -0.29% | 475,400 |
| Nov 10, 2025 | 10.60 | 10.80 | 10.15 | 10.40 | 10.40 | -0.86% | 1,127,600 |
| Nov 7, 2025 | 10.52 | 10.70 | 10.32 | 10.49 | 10.49 | -1.04% | 317,800 |